| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 18.12 | 18.22 | 17.54 | 17.7 | 17.7 | -0.6 (-3.28%) | 3,246,101 |
| 22 Oct 2018 | CNY | 17.25 | 18.49 | 17.11 | 18.3 | 18.3 | +0.87 (+4.99%) | 5,495,960 |
| 19 Oct 2018 | CNY | 17.5 | 17.87 | 16.71 | 17.43 | 17.43 | +1.4 (+8.73%) | 5,246,886 |
| 17 Oct 2018 | CNY | 15.77 | 16.3 | 15.5 | 16.03 | 16.03 | +0.48 (+3.09%) | 1,611,515 |
| 16 Oct 2018 | CNY | 15.85 | 16.17 | 15.39 | 15.55 | 15.55 | -0.25 (-1.58%) | 1,008,194 |
| 15 Oct 2018 | CNY | 16.11 | 16.36 | 15.8 | 15.8 | 15.8 | -0.3 (-1.86%) | 1,185,594 |
| 12 Oct 2018 | CNY | 16.01 | 16.28 | 15.03 | 16.1 | 16.1 | -0.13 (-0.80%) | 2,110,817 |
| 11 Oct 2018 | CNY | 17 | 17.28 | 16.08 | 16.23 | 16.23 | -1.64 (-9.18%) | 2,786,704 |
| 10 Oct 2018 | CNY | 17.47 | 18.21 | 17.38 | 17.87 | 17.87 | +0.27 (+1.53%) | 3,549,782 |
| 9 Oct 2018 | CNY | 16.7 | 17.7 | 16.7 | 17.6 | 17.6 | +0.81 (+4.82%) | 2,836,132 |
| 8 Oct 2018 | CNY | 16.92 | 17.09 | 16.5 | 16.79 | 16.79 | -0.48 (-2.78%) | 1,253,261 |
| 28 Sep 2018 | CNY | 16.66 | 17.35 | 16.66 | 17.27 | 17.27 | +0.54 (+3.23%) | 1,387,600 |
| 27 Sep 2018 | CNY | 17.41 | 18.09 | 16.7 | 16.73 | 16.73 | -0.75 (-4.29%) | 2,480,981 |
| 26 Sep 2018 | CNY | 17.19 | 17.6 | 17.01 | 17.48 | 17.48 | +0.17 (+0.98%) | 2,205,906 |
| 25 Sep 2018 | CNY | 16.73 | 17.48 | 16.59 | 17.31 | 17.31 | +0.5 (+2.97%) | 2,181,341 |
| 21 Sep 2018 | CNY | 16.54 | 17.17 | 16.42 | 16.81 | 16.81 | +0.34 (+2.06%) | 1,368,634 |
| 20 Sep 2018 | CNY | 16.57 | 16.64 | 16.4 | 16.47 | 16.47 | -0.11 (-0.66%) | 854,180 |
| 19 Sep 2018 | CNY | 16.51 | 16.77 | 16.38 | 16.58 | 16.58 | +0.07 (+0.42%) | 1,000,795 |
| 18 Sep 2018 | CNY | 16.4 | 16.57 | 16.13 | 16.51 | 16.51 | +0.2 (+1.23%) | 1,035,662 |
| 17 Sep 2018 | CNY | 16.85 | 16.85 | 16.26 | 16.31 | 16.31 | -0.59 (-3.49%) | 859,600 |
| 14 Sep 2018 | CNY | 17.28 | 17.37 | 16.89 | 16.9 | 16.9 | -0.3 (-1.74%) | 974,126 |
| 13 Sep 2018 | CNY | 17.29 | 17.38 | 17 | 17.2 | 17.2 | +0.16 (+0.94%) | 948,686 |
| 12 Sep 2018 | CNY | 16.91 | 17.16 | 16.75 | 17.04 | 17.04 | +0.16 (+0.95%) | 961,541 |
| 11 Sep 2018 | CNY | 16.75 | 16.97 | 16.5 | 16.88 | 16.88 | +0.2 (+1.20%) | 843,326 |
| 10 Sep 2018 | CNY | 17.22 | 17.22 | 16.65 | 16.68 | 16.68 | -0.53 (-3.08%) | 1,131,401 |
| 7 Sep 2018 | CNY | 17.11 | 17.4 | 16.91 | 17.21 | 17.21 | +0.12 (+0.70%) | 1,197,700 |
| 6 Sep 2018 | CNY | 16.86 | 17.27 | 16.61 | 17.09 | 17.09 | +0.09 (+0.53%) | 1,114,962 |
| 5 Sep 2018 | CNY | 17.15 | 17.37 | 16.99 | 17 | 17 | -0.16 (-0.93%) | 1,146,186 |
| 4 Sep 2018 | CNY | 17.12 | 17.28 | 16.87 | 17.16 | 17.16 | +0.11 (+0.65%) | 821,162 |
| 3 Sep 2018 | CNY | 17.12 | 17.21 | 16.63 | 17.05 | 17.05 | -0.11 (-0.64%) | 953,753 |
