| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 15.65 | 16.1 | 15.01 | 15.17 | 15.17 | -0.58 (-3.68%) | 2,360,101 |
| 22 Oct 2018 | CNY | 15.16 | 15.96 | 15.16 | 15.75 | 15.75 | +0.62 (+4.10%) | 2,924,011 |
| 19 Oct 2018 | CNY | 14.26 | 15.2 | 14.26 | 15.13 | 15.13 | +0.23 (+1.54%) | 2,365,616 |
| 18 Oct 2018 | CNY | 14.21 | 16.15 | 14.21 | 14.9 | 14.9 | +0.2 (+1.36%) | 2,998,754 |
| 17 Oct 2018 | CNY | 14.89 | 14.9 | 14.28 | 14.7 | 14.7 | +0.35 (+2.44%) | 1,978,124 |
| 16 Oct 2018 | CNY | 15.95 | 15.95 | 14.23 | 14.35 | 14.35 | -1.3 (-8.31%) | 2,854,303 |
| 15 Oct 2018 | CNY | 15.96 | 16.3 | 15.3 | 15.65 | 15.65 | +0.03 (+0.19%) | 2,099,301 |
| 12 Oct 2018 | CNY | 16 | 16.22 | 14.62 | 15.62 | 15.62 | -0.36 (-2.25%) | 1,542,066 |
| 11 Oct 2018 | CNY | 17.22 | 17.22 | 15.98 | 15.98 | 15.98 | -1.77 (-9.97%) | 1,487,300 |
| 10 Oct 2018 | CNY | 17.55 | 17.77 | 17.3 | 17.75 | 17.75 | +0.27 (+1.54%) | 1,014,500 |
| 9 Oct 2018 | CNY | 17.49 | 17.59 | 17.23 | 17.48 | 17.48 | +0.28 (+1.63%) | 646,814 |
| 8 Oct 2018 | CNY | 17.47 | 17.99 | 17.12 | 17.2 | 17.2 | -1.06 (-5.81%) | 1,052,900 |
| 28 Sep 2018 | CNY | 18.34 | 18.65 | 18.15 | 18.26 | 18.26 | -0.08 (-0.44%) | 1,379,727 |
| 27 Sep 2018 | CNY | 19.37 | 19.37 | 18.34 | 18.34 | 18.34 | -0.87 (-4.53%) | 1,461,809 |
| 26 Sep 2018 | CNY | 19.44 | 19.5 | 19.08 | 19.21 | 19.21 | -0.06 (-0.31%) | 1,032,269 |
| 25 Sep 2018 | CNY | 19.34 | 19.5 | 19.08 | 19.27 | 19.27 | -0.18 (-0.93%) | 781,354 |
| 21 Sep 2018 | CNY | 19.59 | 19.62 | 18.93 | 19.45 | 19.45 | +0.09 (+0.46%) | 1,812,657 |
| 20 Sep 2018 | CNY | 19.3 | 19.82 | 19.3 | 19.36 | 19.36 | -0.02 (-0.10%) | 933,699 |
| 19 Sep 2018 | CNY | 19.09 | 19.65 | 18.75 | 19.38 | 19.38 | +0.23 (+1.20%) | 1,163,226 |
| 18 Sep 2018 | CNY | 18.52 | 19.27 | 18.28 | 19.15 | 19.15 | +0.37 (+1.97%) | 1,038,746 |
| 17 Sep 2018 | CNY | 19.48 | 19.88 | 18.6 | 18.78 | 18.78 | -1.1 (-5.53%) | 1,303,494 |
| 14 Sep 2018 | CNY | 20.55 | 20.96 | 19.71 | 19.88 | 19.88 | -0.33 (-1.63%) | 1,745,947 |
| 13 Sep 2018 | CNY | 20.15 | 20.61 | 19.8 | 20.21 | 20.21 | -0.21 (-1.03%) | 1,513,721 |
| 12 Sep 2018 | CNY | 19.52 | 21.3 | 19.2 | 20.42 | 20.42 | +0.97 (+4.99%) | 2,201,114 |
| 11 Sep 2018 | CNY | 19.39 | 19.85 | 19.34 | 19.45 | 19.45 | +0.08 (+0.41%) | 728,724 |
| 10 Sep 2018 | CNY | 20.2 | 20.43 | 19.3 | 19.37 | 19.37 | -0.88 (-4.35%) | 1,224,700 |
| 7 Sep 2018 | CNY | 20.29 | 20.74 | 20.11 | 20.25 | 20.25 | +0.01 (+0.05%) | 888,394 |
| 6 Sep 2018 | CNY | 20.26 | 20.78 | 20.06 | 20.24 | 20.24 | -0.22 (-1.08%) | 910,900 |
| 5 Sep 2018 | CNY | 21.14 | 21.14 | 20.39 | 20.46 | 20.46 | -0.66 (-3.13%) | 1,003,604 |
| 4 Sep 2018 | CNY | 20.61 | 21.26 | 20.44 | 21.12 | 21.12 | +0.11 (+0.52%) | 1,138,372 |
