| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2018 | CNY | 9.56 | 9.68 | 9.03 | 9.17 | 9.17 | -0.53 (-5.46%) | 1,451,700 |
| 17 Oct 2018 | CNY | 9.82 | 9.88 | 9.35 | 9.7 | 9.7 | 0.0 (0.0%) | 1,301,975 |
| 16 Oct 2018 | CNY | 10.12 | 10.12 | 9.69 | 9.7 | 9.7 | -0.58 (-5.64%) | 1,798,712 |
| 15 Oct 2018 | CNY | 9.88 | 10.85 | 9.8 | 10.28 | 10.28 | +0.42 (+4.26%) | 3,161,862 |
| 12 Oct 2018 | CNY | 10.15 | 10.25 | 9.32 | 9.86 | 9.86 | -0.3 (-2.95%) | 1,972,242 |
| 11 Oct 2018 | CNY | 11 | 11.02 | 10.16 | 10.16 | 10.16 | -1.13 (-10.01%) | 2,874,100 |
| 10 Oct 2018 | CNY | 10.92 | 11.29 | 10.92 | 11.29 | 11.29 | +0.39 (+3.58%) | 1,449,200 |
| 9 Oct 2018 | CNY | 11.03 | 11.14 | 10.89 | 10.9 | 10.9 | -0.12 (-1.09%) | 1,232,989 |
| 8 Oct 2018 | CNY | 11.3 | 11.38 | 11.02 | 11.02 | 11.02 | -0.46 (-4.01%) | 1,171,787 |
| 28 Sep 2018 | CNY | 11.24 | 11.53 | 11.24 | 11.48 | 11.48 | +0.22 (+1.95%) | 957,813 |
| 27 Sep 2018 | CNY | 11.62 | 11.62 | 11.25 | 11.26 | 11.26 | -0.4 (-3.43%) | 1,086,456 |
| 26 Sep 2018 | CNY | 11.63 | 11.69 | 11.51 | 11.66 | 11.66 | +0.08 (+0.69%) | 878,375 |
| 25 Sep 2018 | CNY | 11.41 | 11.68 | 11.41 | 11.58 | 11.58 | +0.02 (+0.17%) | 572,348 |
| 21 Sep 2018 | CNY | 11.39 | 11.58 | 11.28 | 11.56 | 11.56 | +0.16 (+1.40%) | 1,075,033 |
| 20 Sep 2018 | CNY | 11.43 | 11.54 | 11.4 | 11.4 | 11.4 | -0.06 (-0.52%) | 636,350 |
| 19 Sep 2018 | CNY | 11.34 | 11.57 | 11.34 | 11.46 | 11.46 | +0.11 (+0.97%) | 1,103,974 |
| 18 Sep 2018 | CNY | 11.01 | 11.35 | 11.01 | 11.35 | 11.35 | +0.1 (+0.89%) | 707,712 |
| 17 Sep 2018 | CNY | 11.54 | 11.54 | 11.25 | 11.25 | 11.25 | -0.23 (-2.00%) | 641,546 |
| 14 Sep 2018 | CNY | 11.58 | 11.63 | 11.36 | 11.48 | 11.48 | -0.1 (-0.86%) | 623,100 |
| 13 Sep 2018 | CNY | 11.6 | 11.65 | 11.45 | 11.58 | 11.58 | +0.08 (+0.70%) | 817,037 |
| 12 Sep 2018 | CNY | 11.51 | 11.65 | 11.4 | 11.5 | 11.5 | -0.02 (-0.17%) | 732,625 |
| 11 Sep 2018 | CNY | 11.58 | 11.66 | 11.44 | 11.52 | 11.52 | -0.18 (-1.54%) | 748,637 |
| 10 Sep 2018 | CNY | 11.71 | 11.78 | 11.35 | 11.7 | 11.7 | -0.17 (-1.43%) | 1,059,550 |
| 7 Sep 2018 | CNY | 11.71 | 11.87 | 11.32 | 11.87 | 11.87 | +0.16 (+1.37%) | 1,511,679 |
| 6 Sep 2018 | CNY | 11.94 | 11.99 | 11.68 | 11.71 | 11.71 | -0.21 (-1.76%) | 1,200,597 |
| 5 Sep 2018 | CNY | 12.08 | 12.08 | 11.92 | 11.92 | 11.92 | -0.17 (-1.41%) | 888,611 |
| 4 Sep 2018 | CNY | 11.99 | 12.09 | 11.88 | 12.09 | 12.09 | +0.15 (+1.26%) | 1,230,224 |
| 3 Sep 2018 | CNY | 12.16 | 12.16 | 11.85 | 11.94 | 11.94 | -0.08 (-0.67%) | 1,347,013 |
| 31 Aug 2018 | CNY | 12.2 | 12.25 | 11.91 | 12.02 | 12.02 | -0.17 (-1.39%) | 1,395,325 |
| 30 Aug 2018 | CNY | 12.54 | 12.71 | 12.12 | 12.19 | 12.19 | -0.52 (-4.09%) | 2,689,703 |
