| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 18.4 | 18.8 | 18.12 | 18.49 | 18.49 | -0.76 (-3.95%) | 6,320,691 |
| 22 Oct 2018 | CNY | 18.46 | 19.75 | 18.22 | 19.25 | 19.25 | +0.79 (+4.28%) | 6,904,967 |
| 19 Oct 2018 | CNY | 17.28 | 18.66 | 17.28 | 18.46 | 18.46 | -0.27 (-1.44%) | 5,674,950 |
| 18 Oct 2018 | CNY | 18.3 | 19.06 | 17.88 | 18.73 | 18.73 | +0.66 (+3.65%) | 7,762,602 |
| 17 Oct 2018 | CNY | 17.96 | 18.35 | 16.88 | 18.07 | 18.07 | +0.47 (+2.67%) | 3,673,851 |
| 16 Oct 2018 | CNY | 18.02 | 18.2 | 17.4 | 17.6 | 17.6 | -0.6 (-3.30%) | 2,670,539 |
| 15 Oct 2018 | CNY | 18.04 | 19.08 | 17.9 | 18.2 | 18.2 | +0.35 (+1.96%) | 3,772,126 |
| 12 Oct 2018 | CNY | 17.08 | 18.18 | 16.57 | 17.85 | 17.85 | +0.42 (+2.41%) | 3,220,741 |
| 11 Oct 2018 | CNY | 18.45 | 18.45 | 17 | 17.43 | 17.43 | -1.39 (-7.39%) | 3,009,890 |
| 10 Oct 2018 | CNY | 18.26 | 19.16 | 18.26 | 18.82 | 18.82 | +0.44 (+2.39%) | 2,642,012 |
| 9 Oct 2018 | CNY | 17.84 | 18.8 | 17.84 | 18.38 | 18.38 | +0.4 (+2.22%) | 1,858,630 |
| 8 Oct 2018 | CNY | 19.16 | 19.17 | 17.71 | 17.98 | 17.98 | -1.53 (-7.84%) | 2,605,400 |
| 28 Sep 2018 | CNY | 19.2 | 19.68 | 18.93 | 19.51 | 19.51 | +0.25 (+1.30%) | 2,612,700 |
| 27 Sep 2018 | CNY | 20.73 | 20.78 | 19.25 | 19.26 | 19.26 | -1.44 (-6.96%) | 3,710,898 |
| 26 Sep 2018 | CNY | 20.97 | 21.15 | 20.53 | 20.7 | 20.7 | -0.18 (-0.86%) | 2,220,600 |
| 25 Sep 2018 | CNY | 20.84 | 21.05 | 20.59 | 20.88 | 20.88 | -0.06 (-0.29%) | 1,513,600 |
| 21 Sep 2018 | CNY | 20.63 | 21.2 | 20.41 | 20.94 | 20.94 | +0.49 (+2.40%) | 2,785,498 |
| 20 Sep 2018 | CNY | 20.81 | 20.95 | 20.32 | 20.45 | 20.45 | -0.28 (-1.35%) | 1,583,998 |
| 19 Sep 2018 | CNY | 20.53 | 21.12 | 20.4 | 20.73 | 20.73 | +0.19 (+0.93%) | 2,337,500 |
| 18 Sep 2018 | CNY | 20.02 | 20.63 | 20.02 | 20.54 | 20.54 | +0.43 (+2.14%) | 1,890,398 |
| 17 Sep 2018 | CNY | 20.98 | 20.98 | 20.02 | 20.11 | 20.11 | -1.44 (-6.68%) | 2,684,350 |
| 14 Sep 2018 | CNY | 22.66 | 22.97 | 21.5 | 21.55 | 21.55 | -0.69 (-3.10%) | 2,633,400 |
| 13 Sep 2018 | CNY | 22.4 | 22.58 | 21.68 | 22.24 | 22.24 | +0.26 (+1.18%) | 2,310,600 |
| 12 Sep 2018 | CNY | 21.65 | 22.66 | 21.38 | 21.98 | 21.98 | +0.33 (+1.52%) | 2,480,121 |
| 11 Sep 2018 | CNY | 21.55 | 21.99 | 21.3 | 21.65 | 21.65 | +0.24 (+1.12%) | 1,624,550 |
| 10 Sep 2018 | CNY | 22.52 | 22.62 | 21.33 | 21.41 | 21.41 | -1.11 (-4.93%) | 2,406,000 |
| 7 Sep 2018 | CNY | 22.43 | 23.17 | 22.35 | 22.52 | 22.52 | -0.37 (-1.62%) | 2,798,100 |
| 6 Sep 2018 | CNY | 22.5 | 23.9 | 22.36 | 22.89 | 22.89 | +0.58 (+2.60%) | 3,984,205 |
| 5 Sep 2018 | CNY | 23.01 | 23.26 | 22.31 | 22.31 | 22.31 | -0.85 (-3.67%) | 2,212,786 |
| 4 Sep 2018 | CNY | 23.1 | 23.45 | 22.68 | 23.16 | 23.16 | +0.01 (+0.04%) | 2,031,300 |
