| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 10.21 | 10.32 | 10.09 | 10.13 | 10.13 | -0.09 (-0.88%) | 1,993,882 |
| 23 Oct 2018 | CNY | 10.34 | 10.49 | 10.2 | 10.22 | 10.22 | -0.21 (-2.01%) | 3,767,200 |
| 22 Oct 2018 | CNY | 10.04 | 10.6 | 10.02 | 10.43 | 10.43 | +0.49 (+4.93%) | 5,495,915 |
| 19 Oct 2018 | CNY | 9.58 | 9.98 | 9.41 | 9.94 | 9.94 | +0.2 (+2.05%) | 2,900,637 |
| 18 Oct 2018 | CNY | 9.92 | 9.96 | 9.64 | 9.74 | 9.74 | -0.25 (-2.50%) | 2,164,600 |
| 17 Oct 2018 | CNY | 9.98 | 10.02 | 9.71 | 9.99 | 9.99 | +0.21 (+2.15%) | 3,113,857 |
| 16 Oct 2018 | CNY | 10.03 | 10.26 | 9.71 | 9.78 | 9.78 | -0.25 (-2.49%) | 2,938,162 |
| 15 Oct 2018 | CNY | 10.35 | 10.46 | 10.03 | 10.03 | 10.03 | -0.29 (-2.81%) | 2,709,106 |
| 12 Oct 2018 | CNY | 10.36 | 10.54 | 9.76 | 10.32 | 10.32 | -0.19 (-1.81%) | 4,980,072 |
| 11 Oct 2018 | CNY | 11 | 11.15 | 10.32 | 10.51 | 10.51 | -0.95 (-8.29%) | 5,064,002 |
| 10 Oct 2018 | CNY | 11.47 | 11.56 | 11.34 | 11.46 | 11.46 | -0.01 (-0.09%) | 1,649,801 |
| 9 Oct 2018 | CNY | 11.44 | 11.56 | 11.32 | 11.47 | 11.47 | +0.02 (+0.17%) | 2,621,859 |
| 8 Oct 2018 | CNY | 11.7 | 11.7 | 11.33 | 11.45 | 11.45 | -0.47 (-3.94%) | 4,644,875 |
| 28 Sep 2018 | CNY | 11.91 | 12.06 | 11.85 | 11.92 | 11.92 | -0.04 (-0.33%) | 2,920,802 |
| 27 Sep 2018 | CNY | 12.2 | 12.26 | 11.84 | 11.96 | 11.96 | -0.29 (-2.37%) | 4,796,928 |
| 26 Sep 2018 | CNY | 12.25 | 12.38 | 12.16 | 12.25 | 12.25 | -0.02 (-0.16%) | 3,961,675 |
| 25 Sep 2018 | CNY | 12.24 | 12.42 | 12.2 | 12.27 | 12.27 | -0.11 (-0.89%) | 3,722,964 |
| 21 Sep 2018 | CNY | 12.3 | 12.44 | 12.12 | 12.38 | 12.38 | +0.04 (+0.32%) | 6,457,378 |
| 20 Sep 2018 | CNY | 12.59 | 12.8 | 12.2 | 12.34 | 12.34 | -0.33 (-2.60%) | 7,362,652 |
| 19 Sep 2018 | CNY | 13 | 13.03 | 12.49 | 12.67 | 12.67 | -0.15 (-1.17%) | 8,149,652 |
| 18 Sep 2018 | CNY | 11.98 | 12.86 | 11.9 | 12.82 | 12.82 | +0.92 (+7.73%) | 9,628,773 |
| 17 Sep 2018 | CNY | 12.41 | 12.57 | 11.83 | 11.9 | 11.9 | -0.65 (-5.18%) | 7,564,516 |
| 14 Sep 2018 | CNY | 12.71 | 12.82 | 12.49 | 12.55 | 12.55 | -0.2 (-1.57%) | 6,202,666 |
| 13 Sep 2018 | CNY | 12.69 | 12.86 | 12.1 | 12.75 | 12.75 | +0.17 (+1.35%) | 6,159,647 |
| 12 Sep 2018 | CNY | 12.41 | 12.8 | 12.41 | 12.58 | 12.58 | +0.08 (+0.64%) | 5,786,588 |
| 11 Sep 2018 | CNY | 12.2 | 12.68 | 12.1 | 12.5 | 12.5 | +0.12 (+0.97%) | 4,710,163 |
| 10 Sep 2018 | CNY | 12.36 | 12.72 | 12.25 | 12.38 | 12.38 | +0.03 (+0.24%) | 7,367,432 |
| 7 Sep 2018 | CNY | 12.88 | 13 | 12.32 | 12.35 | 12.35 | -0.53 (-4.11%) | 9,785,252 |
| 6 Sep 2018 | CNY | 12.75 | 13.07 | 12.6 | 12.88 | 12.88 | +0.23 (+1.82%) | 7,436,503 |
| 5 Sep 2018 | CNY | 12.75 | 13.1 | 12.65 | 12.65 | 12.65 | -0.09 (-0.71%) | 9,811,006 |
