| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 9.94 | 10.1 | 9.39 | 9.55 | 9.55 | -0.38 (-3.83%) | 649,700 |
| 15 Oct 2018 | CNY | 10 | 10.12 | 9.9 | 9.93 | 9.93 | -0.06 (-0.60%) | 451,100 |
| 12 Oct 2018 | CNY | 9.93 | 10.14 | 9.21 | 9.99 | 9.99 | -0.01 (-0.10%) | 910,296 |
| 11 Oct 2018 | CNY | 10.5 | 10.6 | 9.86 | 10 | 10 | -0.91 (-8.34%) | 1,388,020 |
| 10 Oct 2018 | CNY | 10.51 | 11.56 | 10.41 | 10.91 | 10.91 | +0.4 (+3.81%) | 1,085,220 |
| 9 Oct 2018 | CNY | 10.45 | 10.6 | 10.45 | 10.51 | 10.51 | +0.06 (+0.57%) | 324,400 |
| 8 Oct 2018 | CNY | 10.89 | 10.89 | 10.38 | 10.45 | 10.45 | -0.47 (-4.30%) | 642,802 |
| 28 Sep 2018 | CNY | 10.85 | 10.99 | 10.85 | 10.92 | 10.92 | +0.07 (+0.65%) | 546,400 |
| 27 Sep 2018 | CNY | 11.18 | 11.18 | 10.81 | 10.85 | 10.85 | -0.35 (-3.13%) | 918,037 |
| 26 Sep 2018 | CNY | 11.35 | 11.37 | 11.18 | 11.2 | 11.2 | -0.1 (-0.88%) | 790,900 |
| 25 Sep 2018 | CNY | 11.2 | 11.49 | 11.2 | 11.3 | 11.3 | +0.02 (+0.18%) | 704,300 |
| 21 Sep 2018 | CNY | 11.29 | 11.44 | 11.15 | 11.28 | 11.28 | +0.08 (+0.71%) | 1,116,522 |
| 20 Sep 2018 | CNY | 11.29 | 11.31 | 11.12 | 11.2 | 11.2 | +0.03 (+0.27%) | 662,704 |
| 19 Sep 2018 | CNY | 11.19 | 11.31 | 11.08 | 11.17 | 11.17 | +0.06 (+0.54%) | 894,400 |
| 18 Sep 2018 | CNY | 10.87 | 11.14 | 10.82 | 11.11 | 11.11 | +0.14 (+1.28%) | 932,512 |
| 17 Sep 2018 | CNY | 11.39 | 11.39 | 10.92 | 10.97 | 10.97 | -0.59 (-5.10%) | 1,251,018 |
| 14 Sep 2018 | CNY | 11.68 | 12.12 | 11.53 | 11.56 | 11.56 | -0.29 (-2.45%) | 1,744,030 |
| 13 Sep 2018 | CNY | 12 | 12.8 | 11.43 | 11.85 | 11.85 | -0.39 (-3.19%) | 3,043,512 |
| 12 Sep 2018 | CNY | 11.8 | 12.91 | 11.58 | 12.24 | 12.24 | +0.3 (+2.51%) | 4,103,321 |
| 11 Sep 2018 | CNY | 11.75 | 12.36 | 11.47 | 11.94 | 11.94 | +0.7 (+6.23%) | 2,560,000 |
| 10 Sep 2018 | CNY | 11.76 | 11.8 | 11.15 | 11.24 | 11.24 | -0.21 (-1.83%) | 635,000 |
| 7 Sep 2018 | CNY | 11.13 | 11.8 | 11.01 | 11.45 | 11.45 | +0.25 (+2.23%) | 1,335,837 |
| 6 Sep 2018 | CNY | 10.82 | 11.2 | 10.8 | 11.2 | 11.2 | +0.35 (+3.23%) | 724,800 |
| 5 Sep 2018 | CNY | 10.97 | 11.08 | 10.85 | 10.85 | 10.85 | -0.18 (-1.63%) | 367,100 |
| 4 Sep 2018 | CNY | 10.84 | 11.06 | 10.18 | 11.03 | 11.03 | +0.05 (+0.46%) | 427,487 |
| 3 Sep 2018 | CNY | 11.19 | 11.19 | 10.78 | 10.98 | 10.98 | -0.11 (-0.99%) | 331,467 |
| 31 Aug 2018 | CNY | 11.31 | 11.31 | 11.09 | 11.09 | 11.09 | -0.22 (-1.95%) | 530,661 |
| 30 Aug 2018 | CNY | 11.35 | 11.41 | 11.29 | 11.31 | 11.31 | -0.05 (-0.44%) | 354,789 |
| 29 Aug 2018 | CNY | 11.45 | 11.46 | 11.36 | 11.36 | 11.36 | -0.11 (-0.96%) | 471,400 |
| 28 Aug 2018 | CNY | 11.51 | 11.53 | 11.42 | 11.47 | 11.47 | -0.11 (-0.95%) | 495,350 |
