| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2018 | CNY | 14.68 | 14.8 | 13.69 | 13.73 | 13.73 | -1.48 (-9.73%) | 25,896,246 |
| 17 Oct 2018 | CNY | 13.84 | 15.21 | 13.61 | 15.21 | 15.21 | +1.38 (+9.98%) | 34,848,601 |
| 16 Oct 2018 | CNY | 13.1 | 14.32 | 12.32 | 13.83 | 13.83 | +0.81 (+6.22%) | 22,550,205 |
| 15 Oct 2018 | CNY | 13.2 | 13.38 | 12.88 | 13.02 | 13.02 | -0.16 (-1.21%) | 6,863,594 |
| 12 Oct 2018 | CNY | 13.48 | 13.58 | 12.41 | 13.18 | 13.18 | -0.4 (-2.95%) | 10,616,371 |
| 11 Oct 2018 | CNY | 14.32 | 14.55 | 13.56 | 13.58 | 13.58 | -1.49 (-9.89%) | 11,572,255 |
| 10 Oct 2018 | CNY | 15.04 | 15.27 | 14.85 | 15.07 | 15.07 | +0.24 (+1.62%) | 10,589,284 |
| 9 Oct 2018 | CNY | 14.63 | 14.9 | 14.51 | 14.83 | 14.83 | +0.31 (+2.13%) | 8,206,794 |
| 8 Oct 2018 | CNY | 14.55 | 14.93 | 14.22 | 14.52 | 14.52 | -0.39 (-2.62%) | 7,608,416 |
| 28 Sep 2018 | CNY | 14.6 | 15.34 | 14.6 | 14.91 | 14.91 | +0.33 (+2.26%) | 10,628,770 |
| 27 Sep 2018 | CNY | 15.95 | 15.96 | 14.52 | 14.58 | 14.58 | -1.32 (-8.30%) | 15,807,326 |
| 26 Sep 2018 | CNY | 15.88 | 15.97 | 15.7 | 15.9 | 15.9 | +0.05 (+0.32%) | 7,434,987 |
| 25 Sep 2018 | CNY | 15.8 | 15.97 | 15.75 | 15.85 | 15.85 | +0.09 (+0.57%) | 6,883,963 |
| 21 Sep 2018 | CNY | 16 | 16.1 | 15.46 | 15.76 | 15.76 | -0.17 (-1.07%) | 11,854,199 |
| 20 Sep 2018 | CNY | 16.23 | 16.35 | 15.91 | 15.93 | 15.93 | -0.4 (-2.45%) | 9,752,378 |
| 19 Sep 2018 | CNY | 16.2 | 16.65 | 15.94 | 16.33 | 16.33 | -0.01 (-0.06%) | 12,678,801 |
| 18 Sep 2018 | CNY | 16.02 | 16.44 | 15.8 | 16.34 | 16.34 | +0.17 (+1.05%) | 11,237,092 |
| 17 Sep 2018 | CNY | 16.8 | 16.8 | 15.77 | 16.17 | 16.17 | -1.1 (-6.37%) | 13,458,431 |
| 14 Sep 2018 | CNY | 18.9 | 18.9 | 17.1 | 17.27 | 17.27 | -1.73 (-9.11%) | 19,010,807 |
| 13 Sep 2018 | CNY | 19.59 | 19.7 | 18.6 | 19 | 19 | -0.24 (-1.25%) | 14,103,986 |
| 12 Sep 2018 | CNY | 19.32 | 19.75 | 19.2 | 19.24 | 19.24 | -0.42 (-2.14%) | 16,506,865 |
| 11 Sep 2018 | CNY | 18.7 | 19.95 | 17.78 | 19.66 | 19.66 | +0.63 (+3.31%) | 23,537,015 |
| 10 Sep 2018 | CNY | 18.7 | 19.44 | 18.6 | 19.03 | 19.03 | 0.0 (0.0%) | 17,954,088 |
| 7 Sep 2018 | CNY | 19.6 | 19.89 | 18.53 | 19.03 | 19.03 | -0.65 (-3.30%) | 22,325,069 |
| 6 Sep 2018 | CNY | 18.6 | 20.46 | 18.45 | 19.68 | 19.68 | +0.91 (+4.85%) | 29,814,658 |
| 5 Sep 2018 | CNY | 18.55 | 19.12 | 18.41 | 18.77 | 18.77 | -0.03 (-0.16%) | 18,965,494 |
| 4 Sep 2018 | CNY | 18.49 | 18.94 | 18.06 | 18.8 | 18.8 | -0.18 (-0.95%) | 18,453,310 |
| 3 Sep 2018 | CNY | 19.19 | 19.85 | 18.66 | 18.98 | 18.98 | +0.37 (+1.99%) | 18,966,601 |
| 31 Aug 2018 | CNY | 19.8 | 19.86 | 18.53 | 18.61 | 18.61 | -1.46 (-7.27%) | 20,471,141 |
| 30 Aug 2018 | CNY | 20.39 | 20.88 | 20 | 20.07 | 20.07 | -0.36 (-1.76%) | 15,809,783 |
