| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 10.07 | 10.33 | 10.05 | 10.27 | 10.27 | +0.17 (+1.68%) | 1,685,632 |
| 23 Oct 2018 | CNY | 10.27 | 10.52 | 10.03 | 10.1 | 10.1 | -0.22 (-2.13%) | 1,526,027 |
| 22 Oct 2018 | CNY | 10.03 | 10.58 | 10.01 | 10.32 | 10.32 | +0.21 (+2.08%) | 2,492,057 |
| 19 Oct 2018 | CNY | 9.97 | 10.18 | 9.64 | 10.11 | 10.11 | +0.06 (+0.60%) | 1,498,400 |
| 18 Oct 2018 | CNY | 10.3 | 10.3 | 9.6 | 10.05 | 10.05 | -0.28 (-2.71%) | 2,027,990 |
| 17 Oct 2018 | CNY | 10.38 | 10.5 | 10.08 | 10.33 | 10.33 | +0.1 (+0.98%) | 1,226,513 |
| 16 Oct 2018 | CNY | 9.93 | 10.29 | 9.93 | 10.23 | 10.23 | +0.32 (+3.23%) | 3,363,515 |
| 15 Oct 2018 | CNY | 10.37 | 10.51 | 9.86 | 9.91 | 9.91 | -0.62 (-5.89%) | 2,547,795 |
| 12 Oct 2018 | CNY | 10.65 | 10.73 | 9.67 | 10.53 | 10.53 | +0.23 (+2.23%) | 3,627,826 |
| 11 Oct 2018 | CNY | 11.17 | 11.17 | 10.06 | 10.3 | 10.3 | -0.88 (-7.87%) | 4,213,597 |
| 10 Oct 2018 | CNY | 11.18 | 11.24 | 11.07 | 11.18 | 11.18 | 0.0 (0.0%) | 853,267 |
| 9 Oct 2018 | CNY | 11.27 | 11.29 | 11 | 11.18 | 11.18 | -0.04 (-0.36%) | 1,487,457 |
| 8 Oct 2018 | CNY | 11.4 | 11.47 | 11.1 | 11.22 | 11.22 | -0.18 (-1.58%) | 2,256,320 |
| 28 Sep 2018 | CNY | 11.38 | 11.47 | 11.2 | 11.4 | 11.4 | +0.13 (+1.15%) | 1,972,957 |
| 27 Sep 2018 | CNY | 11.22 | 11.49 | 11.16 | 11.27 | 11.27 | +0.05 (+0.45%) | 2,300,690 |
| 26 Sep 2018 | CNY | 11.2 | 11.27 | 11.15 | 11.22 | 11.22 | +0.03 (+0.27%) | 1,267,200 |
| 25 Sep 2018 | CNY | 11.21 | 11.33 | 11.12 | 11.19 | 11.19 | -0.06 (-0.53%) | 1,183,959 |
| 21 Sep 2018 | CNY | 11.2 | 11.34 | 11.1 | 11.25 | 11.25 | +0.05 (+0.45%) | 1,417,457 |
| 20 Sep 2018 | CNY | 11.21 | 11.25 | 11.04 | 11.2 | 11.2 | +0.01 (+0.09%) | 1,224,800 |
| 19 Sep 2018 | CNY | 11.25 | 11.35 | 11.1 | 11.19 | 11.19 | +0.02 (+0.18%) | 1,596,858 |
| 18 Sep 2018 | CNY | 11.02 | 11.18 | 10.89 | 11.17 | 11.17 | +0.17 (+1.55%) | 1,248,800 |
| 17 Sep 2018 | CNY | 11.06 | 11.21 | 10.82 | 11 | 11 | -0.2 (-1.79%) | 2,108,423 |
| 14 Sep 2018 | CNY | 11.2 | 11.25 | 11.03 | 11.2 | 11.2 | -0.01 (-0.09%) | 1,269,991 |
| 13 Sep 2018 | CNY | 11.29 | 11.42 | 11.13 | 11.21 | 11.21 | +0.01 (+0.09%) | 1,837,781 |
| 12 Sep 2018 | CNY | 11.31 | 11.45 | 11.17 | 11.2 | 11.2 | -0.09 (-0.80%) | 1,840,800 |
| 11 Sep 2018 | CNY | 11.23 | 11.41 | 11.15 | 11.29 | 11.29 | +0.06 (+0.53%) | 1,380,979 |
| 10 Sep 2018 | CNY | 11.25 | 11.48 | 11.05 | 11.23 | 11.23 | +0.04 (+0.36%) | 2,641,511 |
| 7 Sep 2018 | CNY | 11.17 | 11.35 | 11.01 | 11.19 | 11.19 | +0.01 (+0.09%) | 2,826,900 |
| 6 Sep 2018 | CNY | 11.73 | 11.74 | 11.16 | 11.18 | 11.18 | -0.42 (-3.62%) | 4,384,386 |
| 5 Sep 2018 | CNY | 11.96 | 11.96 | 11.43 | 11.6 | 11.6 | -0.26 (-2.19%) | 5,310,785 |
