| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2018 | CNY | 15.0473 | 15.3851 | 14.8581 | 15.3716 | 15.3716 | +0.399 (+2.66%) | 631,886 |
| 18 Oct 2018 | CNY | 15.0608 | 15.0743 | 14.7635 | 14.973 | 14.973 | -0.095 (-0.63%) | 652,976 |
| 17 Oct 2018 | CNY | 15.0676 | 15.1014 | 14.9392 | 15.0676 | 15.0676 | +0.068 (+0.45%) | 684,356 |
| 16 Oct 2018 | CNY | 14.5405 | 15.0878 | 14.5405 | 15 | 15 | +0.027 (+0.18%) | 545,972 |
| 15 Oct 2018 | CNY | 14.7365 | 15.0608 | 14.7297 | 14.973 | 14.973 | +0.149 (+1.00%) | 545,084 |
| 12 Oct 2018 | CNY | 14.8716 | 15 | 14.5135 | 14.8243 | 14.8243 | -0.061 (-0.41%) | 580,396 |
| 11 Oct 2018 | CNY | 14.8514 | 15 | 14.5946 | 14.8851 | 14.8851 | -0.162 (-1.08%) | 1,081,854 |
| 10 Oct 2018 | CNY | 15.0676 | 15.1351 | 14.9595 | 15.0473 | 15.0473 | -0.02 (-0.13%) | 533,244 |
| 9 Oct 2018 | CNY | 15 | 15.1689 | 14.9662 | 15.0676 | 15.0676 | +0.068 (+0.45%) | 560,180 |
| 8 Oct 2018 | CNY | 15.1351 | 15.3041 | 14.2568 | 15 | 15 | -0.203 (-1.33%) | 414,104 |
| 28 Sep 2018 | CNY | 15.0135 | 15.223 | 14.9797 | 15.2027 | 15.2027 | +0.135 (+0.90%) | 482,114 |
| 27 Sep 2018 | CNY | 15.1419 | 15.1959 | 14.9865 | 15.0676 | 15.0676 | -0.203 (-1.33%) | 1,114,977 |
| 26 Sep 2018 | CNY | 14.8446 | 15.3378 | 14.8446 | 15.2703 | 15.2703 | +0.601 (+4.10%) | 1,172,697 |
| 25 Sep 2018 | CNY | 14.8446 | 14.8446 | 14.5135 | 14.6689 | 14.6689 | -0.182 (-1.23%) | 345,284 |
| 21 Sep 2018 | CNY | 15.1757 | 15.1757 | 14.7905 | 14.8514 | 14.8514 | -0.061 (-0.41%) | 558,700 |
| 20 Sep 2018 | CNY | 14.8649 | 15.027 | 14.8649 | 14.9122 | 14.9122 | -0.034 (-0.23%) | 301,550 |
| 19 Sep 2018 | CNY | 14.6959 | 15 | 14.6554 | 14.9459 | 14.9459 | +0.176 (+1.19%) | 444,710 |
| 18 Sep 2018 | CNY | 14.5743 | 14.777 | 14.5676 | 14.7703 | 14.7703 | +0.203 (+1.39%) | 404,540 |
| 17 Sep 2018 | CNY | 14.3581 | 14.7635 | 14.1351 | 14.5676 | 14.5676 | +0.196 (+1.36%) | 712,176 |
| 14 Sep 2018 | CNY | 14.3649 | 14.4459 | 14.3176 | 14.3716 | 14.3716 | -0.041 (-0.28%) | 225,612 |
| 13 Sep 2018 | CNY | 14.5946 | 14.5946 | 14.1757 | 14.4122 | 14.4122 | +0.061 (+0.42%) | 432,105 |
| 12 Sep 2018 | CNY | 14.4324 | 14.527 | 14.2162 | 14.3514 | 14.3514 | +0.061 (+0.43%) | 258,556 |
| 11 Sep 2018 | CNY | 14.1892 | 14.3378 | 14.1554 | 14.2905 | 14.2905 | +0.101 (+0.71%) | 355,792 |
| 10 Sep 2018 | CNY | 14.3514 | 14.4189 | 14.1689 | 14.1892 | 14.1892 | -0.155 (-1.08%) | 920,560 |
| 7 Sep 2018 | CNY | 14.3176 | 14.5203 | 14.223 | 14.3446 | 14.3446 | -0.034 (-0.24%) | 340,104 |
| 6 Sep 2018 | CNY | 14.2162 | 14.4257 | 13.9865 | 14.3784 | 14.3784 | +0.007 (+0.05%) | 613,978 |
| 5 Sep 2018 | CNY | 14.6892 | 14.7297 | 14.3581 | 14.3716 | 14.3716 | -0.27 (-1.85%) | 361,416 |
| 4 Sep 2018 | CNY | 14.4865 | 14.7568 | 14.2297 | 14.6419 | 14.6419 | +0.277 (+1.93%) | 459,255 |
| 3 Sep 2018 | CNY | 14.3176 | 14.527 | 14.1419 | 14.3649 | 14.3649 | +0.013 (+0.09%) | 499,463 |
| 31 Aug 2018 | CNY | 14.1216 | 14.3649 | 13.9054 | 14.3514 | 14.3514 | +0.128 (+0.90%) | 948,236 |
