| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 8.94 | 9.12 | 8.9 | 9.02 | 9.02 | +0.01 (+0.11%) | 1,465,002 |
| 23 Oct 2018 | CNY | 9.16 | 9.23 | 8.94 | 9.01 | 9.01 | -0.11 (-1.21%) | 1,724,100 |
| 22 Oct 2018 | CNY | 8.8 | 9.31 | 8.8 | 9.12 | 9.12 | +0.32 (+3.64%) | 2,527,810 |
| 19 Oct 2018 | CNY | 8.69 | 8.83 | 7.85 | 8.8 | 8.8 | +0.09 (+1.03%) | 1,866,844 |
| 18 Oct 2018 | CNY | 9.05 | 9.05 | 8.68 | 8.71 | 8.71 | -0.37 (-4.07%) | 1,377,422 |
| 17 Oct 2018 | CNY | 9.01 | 9.17 | 8.87 | 9.08 | 9.08 | +0.16 (+1.79%) | 1,320,282 |
| 16 Oct 2018 | CNY | 9.17 | 9.35 | 8.8 | 8.92 | 8.92 | -0.23 (-2.51%) | 1,155,100 |
| 15 Oct 2018 | CNY | 9.18 | 9.55 | 9.11 | 9.15 | 9.15 | -0.06 (-0.65%) | 1,157,110 |
| 12 Oct 2018 | CNY | 9.59 | 9.59 | 8.78 | 9.21 | 9.21 | -0.39 (-4.06%) | 2,279,592 |
| 11 Oct 2018 | CNY | 10.3 | 10.31 | 9.56 | 9.6 | 9.6 | -1.02 (-9.60%) | 2,381,830 |
| 10 Oct 2018 | CNY | 10.52 | 10.63 | 10.4 | 10.62 | 10.62 | +0.13 (+1.24%) | 990,775 |
| 9 Oct 2018 | CNY | 10.43 | 10.59 | 10.38 | 10.49 | 10.49 | +0.04 (+0.38%) | 985,500 |
| 8 Oct 2018 | CNY | 10.73 | 10.79 | 10.3 | 10.45 | 10.45 | -0.41 (-3.78%) | 1,588,525 |
| 28 Sep 2018 | CNY | 10.8 | 10.94 | 10.78 | 10.86 | 10.86 | +0.09 (+0.84%) | 1,229,610 |
| 27 Sep 2018 | CNY | 11.11 | 11.26 | 10.74 | 10.77 | 10.77 | -0.51 (-4.52%) | 3,403,700 |
| 26 Sep 2018 | CNY | 11.61 | 11.67 | 11.21 | 11.28 | 11.28 | -0.17 (-1.48%) | 2,790,319 |
| 25 Sep 2018 | CNY | 11.33 | 11.7 | 11.25 | 11.45 | 11.45 | -0.02 (-0.17%) | 3,084,773 |
| 21 Sep 2018 | CNY | 11.27 | 11.8 | 11.21 | 11.47 | 11.47 | +0.13 (+1.15%) | 3,721,479 |
| 20 Sep 2018 | CNY | 11.17 | 11.45 | 11.08 | 11.34 | 11.34 | +0.15 (+1.34%) | 2,902,606 |
| 19 Sep 2018 | CNY | 11.18 | 11.26 | 10.98 | 11.19 | 11.19 | -0.01 (-0.09%) | 2,278,206 |
| 18 Sep 2018 | CNY | 11 | 11.2 | 10.81 | 11.2 | 11.2 | +0.01 (+0.09%) | 3,296,819 |
| 17 Sep 2018 | CNY | 10.87 | 11.68 | 10.72 | 11.19 | 11.19 | +0.32 (+2.94%) | 4,550,506 |
| 14 Sep 2018 | CNY | 10.83 | 11.2 | 10.77 | 10.87 | 10.87 | +0.03 (+0.28%) | 1,829,900 |
| 13 Sep 2018 | CNY | 10.87 | 10.92 | 10.66 | 10.84 | 10.84 | +0.06 (+0.56%) | 1,003,600 |
| 12 Sep 2018 | CNY | 10.69 | 10.84 | 10.6 | 10.78 | 10.78 | +0.08 (+0.75%) | 967,200 |
| 11 Sep 2018 | CNY | 10.68 | 10.79 | 10.45 | 10.7 | 10.7 | +0.06 (+0.56%) | 1,142,600 |
| 10 Sep 2018 | CNY | 11.17 | 11.17 | 10.58 | 10.64 | 10.64 | -0.48 (-4.32%) | 1,528,900 |
| 7 Sep 2018 | CNY | 11.09 | 11.25 | 11.03 | 11.12 | 11.12 | +0.01 (+0.09%) | 1,024,400 |
| 6 Sep 2018 | CNY | 11.15 | 11.29 | 11.1 | 11.11 | 11.11 | -0.09 (-0.80%) | 970,100 |
| 5 Sep 2018 | CNY | 11.37 | 11.45 | 11.15 | 11.2 | 11.2 | -0.21 (-1.84%) | 1,185,100 |
