| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 13.46 | 13.53 | 13.29 | 13.38 | 13.38 | -0.05 (-0.37%) | 1,216,991 |
| 23 Oct 2018 | CNY | 13.58 | 13.58 | 13.3 | 13.43 | 13.43 | -0.16 (-1.18%) | 1,486,298 |
| 22 Oct 2018 | CNY | 13.3 | 13.95 | 13.22 | 13.59 | 13.59 | +0.55 (+4.22%) | 3,089,771 |
| 19 Oct 2018 | CNY | 12.37 | 13.1 | 12.22 | 13.04 | 13.04 | +0.45 (+3.57%) | 2,639,853 |
| 18 Oct 2018 | CNY | 12.72 | 12.8 | 12.46 | 12.59 | 12.59 | -0.29 (-2.25%) | 1,525,669 |
| 17 Oct 2018 | CNY | 12.87 | 12.96 | 12.46 | 12.88 | 12.88 | +0.17 (+1.34%) | 1,476,969 |
| 16 Oct 2018 | CNY | 12.97 | 13.08 | 12.59 | 12.71 | 12.71 | -0.14 (-1.09%) | 1,096,690 |
| 15 Oct 2018 | CNY | 13.24 | 13.33 | 12.8 | 12.85 | 12.85 | -0.34 (-2.58%) | 1,445,404 |
| 12 Oct 2018 | CNY | 13.4 | 13.6 | 12.45 | 13.19 | 13.19 | -0.23 (-1.71%) | 2,644,474 |
| 11 Oct 2018 | CNY | 14.2 | 14.36 | 13.37 | 13.42 | 13.42 | -1.43 (-9.63%) | 2,675,791 |
| 10 Oct 2018 | CNY | 15.24 | 15.29 | 14.73 | 14.85 | 14.85 | -0.39 (-2.56%) | 1,862,914 |
| 9 Oct 2018 | CNY | 15 | 15.3 | 15 | 15.24 | 15.24 | +0.24 (+1.60%) | 934,440 |
| 8 Oct 2018 | CNY | 15.54 | 15.54 | 14.95 | 15 | 15 | -0.71 (-4.52%) | 1,413,480 |
| 28 Sep 2018 | CNY | 15.63 | 15.8 | 15.63 | 15.71 | 15.71 | +0.09 (+0.58%) | 1,252,180 |
| 27 Sep 2018 | CNY | 15.99 | 16.09 | 15.61 | 15.62 | 15.62 | -0.41 (-2.56%) | 1,469,050 |
| 26 Sep 2018 | CNY | 15.92 | 16.1 | 15.87 | 16.03 | 16.03 | +0.07 (+0.44%) | 1,845,569 |
| 25 Sep 2018 | CNY | 15.85 | 16.09 | 15.84 | 15.96 | 15.96 | -0.08 (-0.50%) | 1,245,800 |
| 21 Sep 2018 | CNY | 15.85 | 16.14 | 15.84 | 16.04 | 16.04 | +0.27 (+1.71%) | 2,818,414 |
| 20 Sep 2018 | CNY | 16.01 | 16.14 | 15.68 | 15.77 | 15.77 | -0.23 (-1.44%) | 1,544,569 |
| 19 Sep 2018 | CNY | 15.98 | 16.18 | 15.84 | 16 | 16 | +0.08 (+0.50%) | 2,079,887 |
| 18 Sep 2018 | CNY | 15.95 | 16.1 | 15.82 | 15.92 | 15.92 | -0.03 (-0.19%) | 2,161,397 |
| 17 Sep 2018 | CNY | 16.17 | 16.17 | 15.84 | 15.95 | 15.95 | -0.25 (-1.54%) | 699,100 |
| 14 Sep 2018 | CNY | 16.3 | 16.3 | 15.91 | 16.2 | 16.2 | 0.0 (0.0%) | 889,442 |
| 13 Sep 2018 | CNY | 16.25 | 16.38 | 15.95 | 16.2 | 16.2 | +0.01 (+0.06%) | 1,232,420 |
| 12 Sep 2018 | CNY | 15.82 | 16.23 | 15.82 | 16.19 | 16.19 | +0.17 (+1.06%) | 1,376,608 |
| 11 Sep 2018 | CNY | 15.85 | 16.22 | 15.5 | 16.02 | 16.02 | +0.24 (+1.52%) | 1,490,001 |
| 10 Sep 2018 | CNY | 16.08 | 16.12 | 15.68 | 15.78 | 15.78 | -0.34 (-2.11%) | 1,387,130 |
| 7 Sep 2018 | CNY | 16.17 | 16.45 | 15.9 | 16.12 | 16.12 | -0.05 (-0.31%) | 1,192,211 |
| 6 Sep 2018 | CNY | 16.06 | 16.33 | 16.02 | 16.17 | 16.17 | +0.09 (+0.56%) | 1,153,492 |
| 5 Sep 2018 | CNY | 16.4 | 16.61 | 16.08 | 16.08 | 16.08 | -0.38 (-2.31%) | 1,774,776 |
