| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 10.77 | 11.06 | 10.67 | 10.85 | 10.85 | -0.06 (-0.55%) | 8,223,680 |
| 23 Oct 2018 | CNY | 10.88 | 11.3 | 10.74 | 10.91 | 10.91 | +0.09 (+0.83%) | 17,524,073 |
| 22 Oct 2018 | CNY | 10.41 | 10.99 | 10.38 | 10.82 | 10.82 | +0.52 (+5.05%) | 13,615,758 |
| 19 Oct 2018 | CNY | 9.93 | 10.37 | 9.89 | 10.3 | 10.3 | +0.26 (+2.59%) | 9,532,718 |
| 18 Oct 2018 | CNY | 10.27 | 10.42 | 10.02 | 10.04 | 10.04 | -0.28 (-2.71%) | 7,897,296 |
| 17 Oct 2018 | CNY | 10.38 | 10.46 | 10.08 | 10.32 | 10.32 | +0.12 (+1.18%) | 6,902,577 |
| 16 Oct 2018 | CNY | 10.5 | 10.6 | 10.09 | 10.2 | 10.2 | -0.25 (-2.39%) | 8,354,620 |
| 15 Oct 2018 | CNY | 10.76 | 10.89 | 10.42 | 10.45 | 10.45 | -0.26 (-2.43%) | 8,570,371 |
| 12 Oct 2018 | CNY | 11.2 | 11.3 | 10.48 | 10.71 | 10.71 | -0.63 (-5.56%) | 15,108,159 |
| 11 Oct 2018 | CNY | 12.22 | 12.22 | 11.34 | 11.34 | 11.34 | -1.26 (-10%) | 14,622,224 |
| 10 Oct 2018 | CNY | 12.61 | 12.74 | 12.45 | 12.6 | 12.6 | +0.01 (+0.08%) | 4,123,403 |
| 9 Oct 2018 | CNY | 12.91 | 12.99 | 12.53 | 12.59 | 12.59 | -0.3 (-2.33%) | 6,454,964 |
| 8 Oct 2018 | CNY | 13.15 | 13.36 | 12.87 | 12.89 | 12.89 | -0.61 (-4.52%) | 7,206,369 |
| 28 Sep 2018 | CNY | 13.45 | 13.62 | 13.37 | 13.5 | 13.5 | +0.06 (+0.45%) | 7,631,194 |
| 27 Sep 2018 | CNY | 14.02 | 14.11 | 13.43 | 13.44 | 13.44 | -0.7 (-4.95%) | 14,389,745 |
| 26 Sep 2018 | CNY | 14.11 | 14.23 | 14.06 | 14.14 | 14.14 | +0.03 (+0.21%) | 6,954,638 |
| 25 Sep 2018 | CNY | 14.13 | 14.35 | 14.1 | 14.11 | 14.11 | +0.04 (+0.28%) | 7,677,164 |
| 21 Sep 2018 | CNY | 13.87 | 14.07 | 13.77 | 14.07 | 14.07 | +0.21 (+1.52%) | 7,889,472 |
| 20 Sep 2018 | CNY | 13.77 | 14 | 13.73 | 13.86 | 13.86 | +0.05 (+0.36%) | 7,183,966 |
| 19 Sep 2018 | CNY | 13.54 | 13.9 | 13.52 | 13.81 | 13.81 | +0.16 (+1.17%) | 8,611,237 |
| 18 Sep 2018 | CNY | 13.42 | 13.65 | 13.24 | 13.65 | 13.65 | +0.17 (+1.26%) | 6,576,581 |
| 17 Sep 2018 | CNY | 13.83 | 13.83 | 13.45 | 13.48 | 13.48 | -0.33 (-2.39%) | 5,043,058 |
| 14 Sep 2018 | CNY | 13.7 | 14.03 | 13.63 | 13.81 | 13.81 | +0.13 (+0.95%) | 7,583,997 |
| 13 Sep 2018 | CNY | 13.76 | 13.79 | 13.5 | 13.68 | 13.68 | +0.12 (+0.88%) | 4,558,208 |
| 12 Sep 2018 | CNY | 13.55 | 13.67 | 13.42 | 13.56 | 13.56 | +0.05 (+0.37%) | 3,670,278 |
| 11 Sep 2018 | CNY | 13.39 | 13.57 | 13.32 | 13.51 | 13.51 | +0.12 (+0.90%) | 2,859,850 |
| 10 Sep 2018 | CNY | 13.54 | 13.81 | 13.25 | 13.39 | 13.39 | -0.16 (-1.18%) | 5,893,820 |
| 7 Sep 2018 | CNY | 13.56 | 13.71 | 13.43 | 13.55 | 13.55 | +0.02 (+0.15%) | 3,978,716 |
| 6 Sep 2018 | CNY | 13.51 | 13.73 | 13.43 | 13.53 | 13.53 | +0.03 (+0.22%) | 4,726,278 |
| 5 Sep 2018 | CNY | 13.79 | 13.79 | 13.5 | 13.5 | 13.5 | -0.35 (-2.53%) | 4,273,774 |
