| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2018 | CNY | 13.4945 | 14.3901 | 13.4945 | 14.2363 | 14.2363 | +0.615 (+4.52%) | 1,699,475 |
| 19 Oct 2018 | CNY | 12.8571 | 13.7363 | 12.6374 | 13.6209 | 13.6209 | +0.615 (+4.73%) | 1,011,210 |
| 18 Oct 2018 | CNY | 13.5714 | 13.5714 | 12.9725 | 13.0055 | 13.0055 | -0.665 (-4.86%) | 531,578 |
| 17 Oct 2018 | CNY | 14.2802 | 14.2857 | 13.0769 | 13.6703 | 13.6703 | -0.396 (-2.81%) | 1,520,710 |
| 16 Oct 2018 | CNY | 14.2857 | 14.5549 | 13.5 | 14.0659 | 14.0659 | -0.165 (-1.16%) | 1,520,304 |
| 15 Oct 2018 | CNY | 14.7143 | 14.7802 | 14.2198 | 14.2308 | 14.2308 | -0.39 (-2.67%) | 1,000,057 |
| 12 Oct 2018 | CNY | 14.011 | 14.6429 | 13.6264 | 14.6209 | 14.6209 | +0.61 (+4.35%) | 1,164,800 |
| 11 Oct 2018 | CNY | 14.3352 | 14.7033 | 13.6099 | 14.011 | 14.011 | -0.709 (-4.82%) | 1,173,683 |
| 10 Oct 2018 | CNY | 15.1429 | 15.1429 | 14.3791 | 14.7198 | 14.7198 | -0.017 (-0.11%) | 628,850 |
| 9 Oct 2018 | CNY | 14.8187 | 14.8297 | 14.5659 | 14.7363 | 14.7363 | +0.066 (+0.45%) | 822,576 |
| 8 Oct 2018 | CNY | 15.1209 | 15.3681 | 14.5495 | 14.6703 | 14.6703 | -0.731 (-4.75%) | 1,773,504 |
| 28 Sep 2018 | CNY | 15.5769 | 15.8242 | 15.0604 | 15.4011 | 15.4011 | -0.203 (-1.30%) | 1,626,961 |
| 27 Sep 2018 | CNY | 16.4835 | 16.6044 | 15.4506 | 15.6044 | 15.6044 | -1.006 (-6.05%) | 2,210,209 |
| 26 Sep 2018 | CNY | 16.5824 | 16.6429 | 16.3846 | 16.6099 | 16.6099 | +0.028 (+0.17%) | 611,119 |
| 25 Sep 2018 | CNY | 17.1374 | 17.3077 | 16.5385 | 16.5824 | 16.5824 | -0.555 (-3.24%) | 1,294,720 |
| 21 Sep 2018 | CNY | 16.9396 | 17.2967 | 16.7857 | 17.1374 | 17.1374 | +0.198 (+1.17%) | 609,161 |
| 20 Sep 2018 | CNY | 16.7637 | 17.2363 | 16.7637 | 16.9396 | 16.9396 | -0.071 (-0.42%) | 355,988 |
| 19 Sep 2018 | CNY | 16.5385 | 17.1923 | 16.489 | 17.011 | 17.011 | +0.297 (+1.78%) | 1,103,162 |
| 18 Sep 2018 | CNY | 16.2747 | 16.7802 | 16.1813 | 16.7143 | 16.7143 | +0.335 (+2.05%) | 417,770 |
| 17 Sep 2018 | CNY | 16.5659 | 16.5934 | 15.9615 | 16.3791 | 16.3791 | -0.165 (-1.00%) | 496,146 |
| 14 Sep 2018 | CNY | 16.9176 | 16.9176 | 16.5385 | 16.544 | 16.544 | -0.401 (-2.37%) | 365,716 |
| 13 Sep 2018 | CNY | 16.8571 | 17.4615 | 16.4835 | 16.9451 | 16.9451 | +0.143 (+0.85%) | 728,484 |
| 12 Sep 2018 | CNY | 16.956 | 16.956 | 16.4945 | 16.8022 | 16.8022 | -0.082 (-0.49%) | 323,781 |
| 11 Sep 2018 | CNY | 17.022 | 17.022 | 16.5385 | 16.8846 | 16.8846 | +0.11 (+0.66%) | 230,555 |
| 10 Sep 2018 | CNY | 16.9341 | 17.2033 | 16.7582 | 16.7747 | 16.7747 | -0.423 (-2.46%) | 281,972 |
| 7 Sep 2018 | CNY | 17.0604 | 17.5604 | 17.0604 | 17.1978 | 17.1978 | +0.143 (+0.84%) | 883,584 |
| 6 Sep 2018 | CNY | 17.3571 | 17.467 | 17.022 | 17.0549 | 17.0549 | -0.264 (-1.52%) | 580,145 |
| 5 Sep 2018 | CNY | 17.5275 | 17.8022 | 17.2747 | 17.3187 | 17.3187 | -0.319 (-1.81%) | 842,963 |
| 4 Sep 2018 | CNY | 16.9341 | 17.6484 | 16.7912 | 17.6374 | 17.6374 | +0.478 (+2.79%) | 1,403,573 |
| 3 Sep 2018 | CNY | 16.3297 | 17.2582 | 16.0495 | 17.1593 | 17.1593 | +0.835 (+5.12%) | 1,114,642 |
