| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2018 | CNY | 14.86 | 15.24 | 14.75 | 15.2 | 15.2 | +0.3 (+2.01%) | 407,450 |
| 18 Oct 2018 | CNY | 14.97 | 15.16 | 14.66 | 14.9 | 14.9 | -0.15 (-1.00%) | 365,200 |
| 17 Oct 2018 | CNY | 15.3 | 15.3 | 14.63 | 15.05 | 15.05 | +0.07 (+0.47%) | 366,988 |
| 16 Oct 2018 | CNY | 15.15 | 15.41 | 14.92 | 14.98 | 14.98 | -0.21 (-1.38%) | 334,689 |
| 15 Oct 2018 | CNY | 15.38 | 15.54 | 15.15 | 15.19 | 15.19 | -0.12 (-0.78%) | 437,200 |
| 12 Oct 2018 | CNY | 15.18 | 15.4 | 14.5 | 15.31 | 15.31 | +0.12 (+0.79%) | 748,400 |
| 11 Oct 2018 | CNY | 16.61 | 16.61 | 15.19 | 15.19 | 15.19 | -1.69 (-10.01%) | 1,201,000 |
| 10 Oct 2018 | CNY | 16.63 | 16.98 | 16.63 | 16.88 | 16.88 | +0.21 (+1.26%) | 458,209 |
| 9 Oct 2018 | CNY | 16.62 | 16.85 | 16.62 | 16.67 | 16.67 | +0.03 (+0.18%) | 395,300 |
| 8 Oct 2018 | CNY | 17.08 | 17.08 | 16.56 | 16.64 | 16.64 | -0.62 (-3.59%) | 373,000 |
| 28 Sep 2018 | CNY | 17.38 | 17.38 | 17.18 | 17.26 | 17.26 | +0.03 (+0.17%) | 346,000 |
| 27 Sep 2018 | CNY | 17.53 | 17.6 | 17.18 | 17.23 | 17.23 | -0.23 (-1.32%) | 530,800 |
| 26 Sep 2018 | CNY | 17.41 | 17.55 | 17.32 | 17.46 | 17.46 | +0.05 (+0.29%) | 379,289 |
| 25 Sep 2018 | CNY | 17.39 | 17.46 | 17.33 | 17.41 | 17.41 | +0.03 (+0.17%) | 236,089 |
| 21 Sep 2018 | CNY | 17.32 | 17.46 | 17.17 | 17.38 | 17.38 | -0.04 (-0.23%) | 645,811 |
| 20 Sep 2018 | CNY | 16.88 | 17.72 | 16.88 | 17.42 | 17.42 | +0.41 (+2.41%) | 1,097,711 |
| 19 Sep 2018 | CNY | 16.71 | 17.14 | 16.71 | 17.01 | 17.01 | +0.18 (+1.07%) | 406,939 |
| 18 Sep 2018 | CNY | 16.41 | 16.86 | 16.41 | 16.83 | 16.83 | +0.17 (+1.02%) | 350,249 |
| 17 Sep 2018 | CNY | 16.8 | 17.02 | 16.62 | 16.66 | 16.66 | -0.37 (-2.17%) | 377,172 |
| 14 Sep 2018 | CNY | 17.25 | 17.25 | 17.01 | 17.03 | 17.03 | -0.15 (-0.87%) | 371,932 |
| 13 Sep 2018 | CNY | 17.19 | 17.24 | 17 | 17.18 | 17.18 | +0.07 (+0.41%) | 345,666 |
| 12 Sep 2018 | CNY | 17.13 | 17.14 | 16.88 | 17.11 | 17.11 | +0.02 (+0.12%) | 329,326 |
| 11 Sep 2018 | CNY | 17.13 | 17.3 | 16.81 | 17.09 | 17.09 | -0.01 (-0.06%) | 505,893 |
| 10 Sep 2018 | CNY | 17.46 | 17.51 | 16.95 | 17.1 | 17.1 | -0.35 (-2.01%) | 592,100 |
| 7 Sep 2018 | CNY | 17.48 | 17.69 | 17.37 | 17.45 | 17.45 | 0.0 (0.0%) | 607,532 |
| 6 Sep 2018 | CNY | 17.5 | 17.65 | 17.36 | 17.45 | 17.45 | -0.03 (-0.17%) | 415,800 |
| 5 Sep 2018 | CNY | 17.8 | 17.88 | 17.45 | 17.48 | 17.48 | -0.36 (-2.02%) | 420,100 |
| 4 Sep 2018 | CNY | 17.6 | 17.88 | 17.55 | 17.84 | 17.84 | +0.17 (+0.96%) | 454,900 |
| 3 Sep 2018 | CNY | 17.7 | 17.82 | 17.41 | 17.67 | 17.67 | -0.16 (-0.90%) | 343,588 |
| 31 Aug 2018 | CNY | 17.86 | 18.09 | 17.78 | 17.83 | 17.83 | +0.02 (+0.11%) | 376,800 |
