| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 14.5 | 14.59 | 14.34 | 14.43 | 14.43 | -0.08 (-0.55%) | 5,155,959 |
| 22 Oct 2018 | CNY | 14.25 | 14.78 | 14.24 | 14.51 | 14.51 | +0.27 (+1.90%) | 4,416,262 |
| 19 Oct 2018 | CNY | 14.27 | 14.5 | 14.03 | 14.24 | 14.24 | +0.09 (+0.64%) | 5,949,745 |
| 18 Oct 2018 | CNY | 14.33 | 14.35 | 14.1 | 14.15 | 14.15 | -0.24 (-1.67%) | 1,230,425 |
| 17 Oct 2018 | CNY | 14.39 | 14.5 | 14.11 | 14.39 | 14.39 | -0.02 (-0.14%) | 1,688,354 |
| 16 Oct 2018 | CNY | 14.13 | 14.48 | 13.95 | 14.41 | 14.41 | +0.28 (+1.98%) | 4,097,510 |
| 15 Oct 2018 | CNY | 14.7 | 14.7 | 14.1 | 14.13 | 14.13 | -0.7 (-4.72%) | 3,145,709 |
| 12 Oct 2018 | CNY | 14.44 | 15 | 13.95 | 14.83 | 14.83 | +0.39 (+2.70%) | 6,399,475 |
| 11 Oct 2018 | CNY | 14.72 | 14.72 | 13.33 | 14.44 | 14.44 | -0.37 (-2.50%) | 4,270,659 |
| 10 Oct 2018 | CNY | 14.83 | 14.99 | 14.74 | 14.81 | 14.81 | -0.07 (-0.47%) | 1,371,117 |
| 9 Oct 2018 | CNY | 14.95 | 14.98 | 14.78 | 14.88 | 14.88 | -0.12 (-0.80%) | 1,229,551 |
| 8 Oct 2018 | CNY | 15.09 | 15.09 | 14.88 | 15 | 15 | -0.16 (-1.06%) | 1,989,672 |
| 28 Sep 2018 | CNY | 15.09 | 15.18 | 15.03 | 15.16 | 15.16 | +0.07 (+0.46%) | 1,426,707 |
| 27 Sep 2018 | CNY | 15.24 | 15.25 | 15 | 15.09 | 15.09 | -0.13 (-0.85%) | 2,653,900 |
| 26 Sep 2018 | CNY | 15.18 | 15.46 | 15.1 | 15.22 | 15.22 | +0.07 (+0.46%) | 4,039,743 |
| 25 Sep 2018 | CNY | 15 | 15.3 | 14.91 | 15.15 | 15.15 | +0.09 (+0.60%) | 2,602,123 |
| 21 Sep 2018 | CNY | 14.76 | 15.08 | 14.71 | 15.06 | 15.06 | +0.29 (+1.96%) | 2,551,613 |
| 20 Sep 2018 | CNY | 14.85 | 14.89 | 14.71 | 14.77 | 14.77 | -0.01 (-0.07%) | 1,710,269 |
| 19 Sep 2018 | CNY | 14.81 | 14.89 | 14.71 | 14.78 | 14.78 | -0.03 (-0.20%) | 1,734,964 |
| 18 Sep 2018 | CNY | 14.69 | 14.88 | 14.58 | 14.81 | 14.81 | +0.12 (+0.82%) | 1,620,841 |
| 17 Sep 2018 | CNY | 15 | 15.13 | 14.61 | 14.69 | 14.69 | -0.4 (-2.65%) | 1,920,437 |
| 14 Sep 2018 | CNY | 15.24 | 15.25 | 15.04 | 15.09 | 15.09 | -0.14 (-0.92%) | 923,479 |
| 13 Sep 2018 | CNY | 15.28 | 15.4 | 15 | 15.23 | 15.23 | +0.01 (+0.07%) | 1,732,228 |
| 12 Sep 2018 | CNY | 15.34 | 15.43 | 15.18 | 15.22 | 15.22 | -0.12 (-0.78%) | 1,129,492 |
| 11 Sep 2018 | CNY | 15.2 | 15.55 | 15.2 | 15.34 | 15.34 | +0.08 (+0.52%) | 1,544,100 |
| 10 Sep 2018 | CNY | 15.02 | 15.33 | 15.02 | 15.26 | 15.26 | +0.14 (+0.93%) | 2,668,434 |
| 7 Sep 2018 | CNY | 14.91 | 15.21 | 14.9 | 15.12 | 15.12 | +0.21 (+1.41%) | 2,028,435 |
| 6 Sep 2018 | CNY | 15.01 | 15.15 | 14.9 | 14.91 | 14.91 | -0.15 (-1.00%) | 1,527,232 |
| 5 Sep 2018 | CNY | 15.18 | 15.28 | 15.04 | 15.06 | 15.06 | -0.14 (-0.92%) | 1,116,609 |
| 4 Sep 2018 | CNY | 15.18 | 15.3 | 15.01 | 15.2 | 15.2 | +0.01 (+0.07%) | 1,281,633 |
