| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 10.36 | 10.48 | 10.16 | 10.25 | 10.25 | -0.11 (-1.06%) | 3,188,041 |
| 22 Oct 2018 | CNY | 10.06 | 10.55 | 9.98 | 10.36 | 10.36 | +0.49 (+4.96%) | 5,498,579 |
| 19 Oct 2018 | CNY | 9.54 | 9.91 | 9.36 | 9.87 | 9.87 | +0.28 (+2.92%) | 3,409,060 |
| 18 Oct 2018 | CNY | 9.97 | 9.97 | 9.55 | 9.59 | 9.59 | -0.41 (-4.10%) | 2,979,800 |
| 17 Oct 2018 | CNY | 10.18 | 10.18 | 9.62 | 10 | 10 | +0.08 (+0.81%) | 3,557,541 |
| 16 Oct 2018 | CNY | 10.15 | 10.58 | 9.85 | 9.92 | 9.92 | +0.06 (+0.61%) | 4,129,210 |
| 15 Oct 2018 | CNY | 10.1 | 10.23 | 9.86 | 9.86 | 9.86 | -0.17 (-1.69%) | 2,717,826 |
| 12 Oct 2018 | CNY | 10.3 | 10.3 | 9.5 | 10.03 | 10.03 | -0.37 (-3.56%) | 6,457,300 |
| 11 Oct 2018 | CNY | 11.1 | 11.25 | 10.4 | 10.4 | 10.4 | -1.15 (-9.96%) | 5,513,800 |
| 10 Oct 2018 | CNY | 11.42 | 11.64 | 11.4 | 11.55 | 11.55 | +0.26 (+2.30%) | 2,636,892 |
| 9 Oct 2018 | CNY | 11.7 | 11.83 | 11.22 | 11.29 | 11.29 | -0.35 (-3.01%) | 3,299,641 |
| 8 Oct 2018 | CNY | 12.01 | 12.08 | 11.58 | 11.64 | 11.64 | -0.54 (-4.43%) | 4,713,824 |
| 28 Sep 2018 | CNY | 12.09 | 12.28 | 12.09 | 12.18 | 12.18 | +0.09 (+0.74%) | 1,745,157 |
| 27 Sep 2018 | CNY | 12.31 | 12.36 | 12.06 | 12.09 | 12.09 | -0.19 (-1.55%) | 2,650,424 |
| 26 Sep 2018 | CNY | 12.27 | 12.4 | 12.19 | 12.28 | 12.28 | -0.05 (-0.41%) | 2,397,306 |
| 25 Sep 2018 | CNY | 12.15 | 12.48 | 12.06 | 12.33 | 12.33 | +0.16 (+1.31%) | 2,964,100 |
| 21 Sep 2018 | CNY | 12.15 | 12.2 | 12.04 | 12.17 | 12.17 | +0.08 (+0.66%) | 1,957,706 |
| 20 Sep 2018 | CNY | 12 | 12.14 | 11.98 | 12.09 | 12.09 | +0.04 (+0.33%) | 2,241,000 |
| 19 Sep 2018 | CNY | 11.9 | 12.15 | 11.84 | 12.05 | 12.05 | +0.12 (+1.01%) | 2,913,801 |
| 18 Sep 2018 | CNY | 11.7 | 11.96 | 11.66 | 11.93 | 11.93 | +0.17 (+1.45%) | 2,096,687 |
| 17 Sep 2018 | CNY | 11.96 | 11.96 | 11.72 | 11.76 | 11.76 | -0.27 (-2.24%) | 2,036,051 |
| 14 Sep 2018 | CNY | 12.26 | 12.26 | 12.01 | 12.03 | 12.03 | -0.24 (-1.96%) | 2,486,211 |
| 13 Sep 2018 | CNY | 12.13 | 12.3 | 11.94 | 12.27 | 12.27 | +0.17 (+1.40%) | 3,749,187 |
| 12 Sep 2018 | CNY | 12 | 12.15 | 11.8 | 12.1 | 12.1 | +0.03 (+0.25%) | 2,800,830 |
| 11 Sep 2018 | CNY | 11.9 | 12.36 | 11.83 | 12.07 | 12.07 | +0.44 (+3.78%) | 4,536,068 |
| 10 Sep 2018 | CNY | 11.81 | 11.82 | 11.63 | 11.63 | 11.63 | -0.2 (-1.69%) | 1,997,004 |
| 7 Sep 2018 | CNY | 11.9 | 12.1 | 11.72 | 11.83 | 11.83 | -0.04 (-0.34%) | 2,160,449 |
| 6 Sep 2018 | CNY | 11.93 | 12.11 | 11.78 | 11.87 | 11.87 | -0.06 (-0.50%) | 2,262,153 |
| 5 Sep 2018 | CNY | 12.11 | 12.28 | 11.93 | 11.93 | 11.93 | -0.18 (-1.49%) | 2,411,002 |
| 4 Sep 2018 | CNY | 11.81 | 12.22 | 11.81 | 12.11 | 12.11 | +0.24 (+2.02%) | 2,787,302 |
