| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 11.21 | 11.38 | 11.07 | 11.25 | 11.25 | +0.12 (+1.08%) | 2,637,301 |
| 15 Oct 2018 | CNY | 11.11 | 11.28 | 11.11 | 11.13 | 11.13 | -0.09 (-0.80%) | 1,978,000 |
| 12 Oct 2018 | CNY | 10.67 | 11.38 | 10.6 | 11.22 | 11.22 | +0.42 (+3.89%) | 4,344,152 |
| 11 Oct 2018 | CNY | 11.52 | 11.52 | 10.68 | 10.8 | 10.8 | -0.93 (-7.93%) | 4,429,657 |
| 10 Oct 2018 | CNY | 11.97 | 12 | 11.4 | 11.73 | 11.73 | -0.27 (-2.25%) | 5,939,700 |
| 9 Oct 2018 | CNY | 11.97 | 12.07 | 11.88 | 12 | 12 | -0.04 (-0.33%) | 1,370,200 |
| 8 Oct 2018 | CNY | 12.09 | 12.1 | 11.8 | 12.04 | 12.04 | -0.11 (-0.91%) | 1,781,941 |
| 28 Sep 2018 | CNY | 12.1 | 12.2 | 11.98 | 12.15 | 12.15 | +0.05 (+0.41%) | 2,735,518 |
| 27 Sep 2018 | CNY | 12.1 | 12.15 | 11.99 | 12.1 | 12.1 | -0.05 (-0.41%) | 2,195,577 |
| 26 Sep 2018 | CNY | 12.09 | 12.17 | 11.98 | 12.15 | 12.15 | +0.06 (+0.50%) | 2,634,266 |
| 25 Sep 2018 | CNY | 12.27 | 12.27 | 12.05 | 12.09 | 12.09 | -0.34 (-2.74%) | 3,126,900 |
| 21 Sep 2018 | CNY | 12.01 | 12.43 | 11.95 | 12.43 | 12.43 | +0.42 (+3.50%) | 5,397,304 |
| 20 Sep 2018 | CNY | 11.93 | 12.1 | 11.93 | 12.01 | 12.01 | +0.01 (+0.08%) | 2,195,752 |
| 19 Sep 2018 | CNY | 11.9 | 12.08 | 11.81 | 12 | 12 | -0.09 (-0.74%) | 4,457,295 |
| 18 Sep 2018 | CNY | 12.35 | 12.47 | 11.91 | 12.09 | 12.09 | +0.01 (+0.08%) | 6,683,237 |
| 17 Sep 2018 | CNY | 12.48 | 12.77 | 11.8 | 12.08 | 12.08 | -0.34 (-2.74%) | 7,433,027 |
| 14 Sep 2018 | CNY | 11.95 | 12.99 | 11.85 | 12.42 | 12.42 | +0.52 (+4.37%) | 4,421,854 |
| 13 Sep 2018 | CNY | 11.79 | 11.9 | 11.61 | 11.9 | 11.9 | +0.19 (+1.62%) | 2,305,680 |
| 12 Sep 2018 | CNY | 11.78 | 11.89 | 11.68 | 11.71 | 11.71 | -0.07 (-0.59%) | 1,940,968 |
| 11 Sep 2018 | CNY | 11.64 | 11.86 | 11.53 | 11.78 | 11.78 | +0.08 (+0.68%) | 4,264,305 |
| 10 Sep 2018 | CNY | 11.45 | 11.74 | 11.35 | 11.7 | 11.7 | +0.28 (+2.45%) | 4,283,891 |
| 7 Sep 2018 | CNY | 11.34 | 11.72 | 11.34 | 11.42 | 11.42 | 0.0 (0.0%) | 2,534,310 |
| 6 Sep 2018 | CNY | 11.43 | 11.75 | 11.3 | 11.42 | 11.42 | +0.17 (+1.51%) | 3,853,444 |
| 5 Sep 2018 | CNY | 11.7 | 11.7 | 11.21 | 11.25 | 11.25 | -0.48 (-4.09%) | 4,652,121 |
| 4 Sep 2018 | CNY | 11.75 | 12.06 | 11.53 | 11.73 | 11.73 | -0.02 (-0.17%) | 4,352,511 |
| 3 Sep 2018 | CNY | 11.5 | 11.98 | 11.26 | 11.75 | 11.75 | +0.17 (+1.47%) | 4,819,161 |
| 31 Aug 2018 | CNY | 11.7 | 12.25 | 11.5 | 11.58 | 11.58 | -0.17 (-1.45%) | 5,824,836 |
| 30 Aug 2018 | CNY | 12 | 12.02 | 11.71 | 11.75 | 11.75 | -0.25 (-2.08%) | 3,773,604 |
| 29 Aug 2018 | CNY | 11.43 | 12.12 | 11.25 | 12 | 12 | +0.57 (+4.99%) | 7,654,801 |
| 28 Aug 2018 | CNY | 11.12 | 11.69 | 11.04 | 11.43 | 11.43 | +0.29 (+2.60%) | 3,002,504 |
