| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2018 | CNY | 12.7 | 12.81 | 12.55 | 12.6 | 12.6 | +0.03 (+0.24%) | 613,100 |
| 16 Oct 2018 | CNY | 12.72 | 12.8 | 12.57 | 12.57 | 12.57 | -0.16 (-1.26%) | 620,000 |
| 15 Oct 2018 | CNY | 12.57 | 12.81 | 12.51 | 12.73 | 12.73 | +0.17 (+1.35%) | 738,100 |
| 12 Oct 2018 | CNY | 12.39 | 12.66 | 12.05 | 12.56 | 12.56 | +0.17 (+1.37%) | 1,856,697 |
| 11 Oct 2018 | CNY | 12.5 | 12.77 | 12.27 | 12.39 | 12.39 | -0.42 (-3.28%) | 1,811,145 |
| 10 Oct 2018 | CNY | 12.85 | 12.85 | 12.73 | 12.81 | 12.81 | +0.03 (+0.23%) | 646,909 |
| 9 Oct 2018 | CNY | 12.99 | 13.03 | 12.71 | 12.78 | 12.78 | -0.13 (-1.01%) | 1,283,523 |
| 8 Oct 2018 | CNY | 12.87 | 13.06 | 12.82 | 12.91 | 12.91 | -0.11 (-0.84%) | 680,622 |
| 28 Sep 2018 | CNY | 12.97 | 13.05 | 12.91 | 13.02 | 13.02 | +0.02 (+0.15%) | 592,900 |
| 27 Sep 2018 | CNY | 13.35 | 13.41 | 12.88 | 13 | 13 | -0.33 (-2.48%) | 1,841,842 |
| 26 Sep 2018 | CNY | 13.28 | 13.39 | 13.23 | 13.33 | 13.33 | +0.07 (+0.53%) | 1,283,101 |
| 25 Sep 2018 | CNY | 13.37 | 13.4 | 13.24 | 13.26 | 13.26 | -0.11 (-0.82%) | 490,307 |
| 21 Sep 2018 | CNY | 13.22 | 13.43 | 13.16 | 13.37 | 13.37 | +0.1 (+0.75%) | 1,012,204 |
| 20 Sep 2018 | CNY | 13.12 | 13.29 | 13.11 | 13.27 | 13.27 | +0.08 (+0.61%) | 929,015 |
| 19 Sep 2018 | CNY | 13.09 | 13.31 | 13.02 | 13.19 | 13.19 | +0.05 (+0.38%) | 1,310,073 |
| 18 Sep 2018 | CNY | 13.18 | 13.2 | 12.89 | 13.14 | 13.14 | -0.15 (-1.13%) | 1,162,300 |
| 17 Sep 2018 | CNY | 13.38 | 13.49 | 12.96 | 13.29 | 13.29 | -0.1 (-0.75%) | 1,431,666 |
| 14 Sep 2018 | CNY | 13.21 | 13.42 | 13.15 | 13.39 | 13.39 | +0.33 (+2.53%) | 1,555,110 |
| 13 Sep 2018 | CNY | 13.03 | 13.13 | 12.83 | 13.06 | 13.06 | +0.12 (+0.93%) | 2,130,791 |
| 12 Sep 2018 | CNY | 13.19 | 13.29 | 12.85 | 12.94 | 12.94 | -0.17 (-1.30%) | 2,771,232 |
| 11 Sep 2018 | CNY | 12.5 | 13.67 | 12.5 | 13.11 | 13.11 | +0.59 (+4.71%) | 4,347,560 |
| 10 Sep 2018 | CNY | 13.3 | 13.3 | 12.4 | 12.52 | 12.52 | -0.74 (-5.58%) | 2,981,695 |
| 7 Sep 2018 | CNY | 13.21 | 13.5 | 13.14 | 13.26 | 13.26 | +0.05 (+0.38%) | 2,437,837 |
| 6 Sep 2018 | CNY | 13.68 | 13.68 | 13.18 | 13.21 | 13.21 | -0.47 (-3.44%) | 1,439,900 |
| 5 Sep 2018 | CNY | 13.8 | 13.8 | 13.48 | 13.68 | 13.68 | -0.16 (-1.16%) | 1,476,871 |
| 4 Sep 2018 | CNY | 13.59 | 13.84 | 13.36 | 13.84 | 13.84 | +0.23 (+1.69%) | 1,552,895 |
| 3 Sep 2018 | CNY | 13.74 | 13.79 | 13.44 | 13.61 | 13.61 | -0.12 (-0.87%) | 916,300 |
| 31 Aug 2018 | CNY | 13.89 | 13.89 | 13.7 | 13.73 | 13.73 | -0.08 (-0.58%) | 657,800 |
| 30 Aug 2018 | CNY | 14.04 | 14.11 | 13.75 | 13.81 | 13.81 | -0.31 (-2.20%) | 1,139,245 |
| 29 Aug 2018 | CNY | 14.36 | 14.48 | 14.07 | 14.12 | 14.12 | -0.36 (-2.49%) | 767,400 |
