| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 14.43 | 14.58 | 14.07 | 14.23 | 14.23 | -0.19 (-1.32%) | 6,907,455 |
| 23 Oct 2018 | CNY | 14.7 | 14.8 | 14.24 | 14.42 | 14.42 | -0.43 (-2.90%) | 5,964,992 |
| 22 Oct 2018 | CNY | 14.18 | 15.03 | 14.12 | 14.85 | 14.85 | +0.82 (+5.84%) | 11,803,936 |
| 19 Oct 2018 | CNY | 13.22 | 14.1 | 13.16 | 14.03 | 14.03 | +0.66 (+4.94%) | 6,793,690 |
| 18 Oct 2018 | CNY | 13.47 | 13.58 | 13.15 | 13.37 | 13.37 | -0.21 (-1.55%) | 4,785,455 |
| 17 Oct 2018 | CNY | 13.52 | 13.64 | 13.21 | 13.58 | 13.58 | +0.19 (+1.42%) | 4,130,076 |
| 16 Oct 2018 | CNY | 13.86 | 13.9 | 13.18 | 13.39 | 13.39 | -0.47 (-3.39%) | 6,188,750 |
| 15 Oct 2018 | CNY | 14.3 | 14.37 | 13.8 | 13.86 | 13.86 | -0.38 (-2.67%) | 5,323,703 |
| 12 Oct 2018 | CNY | 14.08 | 14.34 | 13.68 | 14.24 | 14.24 | +0.17 (+1.21%) | 6,906,523 |
| 11 Oct 2018 | CNY | 14.52 | 14.74 | 13.95 | 14.07 | 14.07 | -1.03 (-6.82%) | 7,987,662 |
| 10 Oct 2018 | CNY | 15.03 | 15.25 | 14.85 | 15.1 | 15.1 | +0.07 (+0.47%) | 4,522,905 |
| 9 Oct 2018 | CNY | 15.39 | 15.42 | 14.83 | 15.03 | 15.03 | -0.27 (-1.76%) | 7,255,629 |
| 8 Oct 2018 | CNY | 16.02 | 16.1 | 15.14 | 15.3 | 15.3 | -1.1 (-6.71%) | 11,484,943 |
| 28 Sep 2018 | CNY | 15.74 | 16.43 | 15.71 | 16.4 | 16.4 | +0.77 (+4.93%) | 9,381,323 |
| 27 Sep 2018 | CNY | 15.98 | 16.04 | 15.59 | 15.63 | 15.63 | -0.31 (-1.94%) | 5,130,376 |
| 26 Sep 2018 | CNY | 15.88 | 16.23 | 15.73 | 15.94 | 15.94 | +0.07 (+0.44%) | 8,187,623 |
| 25 Sep 2018 | CNY | 15.73 | 15.99 | 15.67 | 15.87 | 15.87 | +0.11 (+0.70%) | 3,993,315 |
| 21 Sep 2018 | CNY | 15.51 | 16.06 | 15.51 | 15.76 | 15.76 | +0.45 (+2.94%) | 8,166,038 |
| 20 Sep 2018 | CNY | 15.26 | 15.68 | 15.26 | 15.31 | 15.31 | +0.07 (+0.46%) | 5,401,486 |
| 19 Sep 2018 | CNY | 15.04 | 15.43 | 15.04 | 15.24 | 15.24 | +0.18 (+1.20%) | 7,070,305 |
| 18 Sep 2018 | CNY | 14.2 | 15.12 | 14.17 | 15.06 | 15.06 | +0.79 (+5.54%) | 7,607,642 |
| 17 Sep 2018 | CNY | 14.88 | 14.88 | 14.15 | 14.27 | 14.27 | -0.61 (-4.10%) | 6,094,944 |
| 14 Sep 2018 | CNY | 15.12 | 15.16 | 14.84 | 14.88 | 14.88 | -0.24 (-1.59%) | 4,583,345 |
| 13 Sep 2018 | CNY | 15.05 | 15.16 | 14.82 | 15.12 | 15.12 | +0.15 (+1.00%) | 5,416,303 |
| 12 Sep 2018 | CNY | 14.99 | 15.05 | 14.72 | 14.97 | 14.97 | +0.06 (+0.40%) | 5,470,603 |
| 11 Sep 2018 | CNY | 15.03 | 15.18 | 14.76 | 14.91 | 14.91 | -0.04 (-0.27%) | 4,817,166 |
| 10 Sep 2018 | CNY | 15.59 | 15.65 | 14.94 | 14.95 | 14.95 | -0.7 (-4.47%) | 6,847,053 |
| 7 Sep 2018 | CNY | 15.91 | 16.15 | 15.52 | 15.65 | 15.65 | -0.26 (-1.63%) | 5,549,524 |
| 6 Sep 2018 | CNY | 15.85 | 16.03 | 15.76 | 15.91 | 15.91 | +0.07 (+0.44%) | 3,846,892 |
| 5 Sep 2018 | CNY | 16.4 | 16.4 | 15.81 | 15.84 | 15.84 | -0.6 (-3.65%) | 5,733,241 |
