| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2018 | CNY | 11.55 | 12.3 | 11.37 | 11.98 | 11.98 | +0.35 (+3.01%) | 9,116,493 |
| 2 Nov 2018 | CNY | 11.22 | 11.74 | 11.2 | 11.63 | 11.63 | +0.5 (+4.49%) | 7,564,207 |
| 1 Nov 2018 | CNY | 11.22 | 11.35 | 11.12 | 11.13 | 11.13 | -0.01 (-0.09%) | 4,295,600 |
| 31 Oct 2018 | CNY | 11.04 | 11.34 | 10.96 | 11.14 | 11.14 | +0.12 (+1.09%) | 4,107,400 |
| 30 Oct 2018 | CNY | 10.64 | 11.04 | 10.56 | 11.02 | 11.02 | +0.38 (+3.57%) | 3,685,477 |
| 29 Oct 2018 | CNY | 10.89 | 10.98 | 10.56 | 10.64 | 10.64 | -0.31 (-2.83%) | 2,374,264 |
| 26 Oct 2018 | CNY | 11.09 | 11.19 | 10.91 | 10.95 | 10.95 | -0.01 (-0.09%) | 2,379,700 |
| 25 Oct 2018 | CNY | 10.9 | 11 | 10.65 | 10.96 | 10.96 | -0.32 (-2.84%) | 3,408,396 |
| 24 Oct 2018 | CNY | 11.07 | 11.39 | 10.94 | 11.28 | 11.28 | +0.19 (+1.71%) | 3,409,265 |
| 23 Oct 2018 | CNY | 11.12 | 11.39 | 10.96 | 11.09 | 11.09 | -0.14 (-1.25%) | 3,407,226 |
| 22 Oct 2018 | CNY | 10.83 | 11.42 | 10.8 | 11.23 | 11.23 | +0.47 (+4.37%) | 4,420,506 |
| 19 Oct 2018 | CNY | 10.26 | 10.81 | 10.24 | 10.76 | 10.76 | +0.23 (+2.18%) | 2,886,404 |
| 18 Oct 2018 | CNY | 10.85 | 10.89 | 10.48 | 10.53 | 10.53 | -0.33 (-3.04%) | 2,761,050 |
| 17 Oct 2018 | CNY | 10.93 | 11.18 | 10.5 | 10.86 | 10.86 | 0.0 (0.0%) | 3,006,962 |
| 16 Oct 2018 | CNY | 11.05 | 11.25 | 10.75 | 10.86 | 10.86 | -0.16 (-1.45%) | 2,553,758 |
| 15 Oct 2018 | CNY | 11.25 | 11.55 | 11.01 | 11.02 | 11.02 | -0.01 (-0.09%) | 3,175,161 |
| 12 Oct 2018 | CNY | 11.28 | 11.28 | 10.27 | 11.03 | 11.03 | -0.37 (-3.25%) | 5,134,886 |
| 11 Oct 2018 | CNY | 12.32 | 12.39 | 11.4 | 11.4 | 11.4 | -1.27 (-10.02%) | 5,048,934 |
| 10 Oct 2018 | CNY | 12.32 | 12.67 | 12.32 | 12.67 | 12.67 | +0.27 (+2.18%) | 4,176,759 |
| 9 Oct 2018 | CNY | 12.25 | 12.52 | 12.2 | 12.4 | 12.4 | +0.12 (+0.98%) | 2,642,800 |
| 8 Oct 2018 | CNY | 12.2 | 12.66 | 12.05 | 12.28 | 12.28 | -0.09 (-0.73%) | 3,948,558 |
| 28 Sep 2018 | CNY | 12.13 | 12.47 | 12.13 | 12.37 | 12.37 | +0.25 (+2.06%) | 2,503,901 |
| 27 Sep 2018 | CNY | 12.6 | 12.66 | 12.05 | 12.12 | 12.12 | -0.51 (-4.04%) | 4,053,625 |
| 26 Sep 2018 | CNY | 12.66 | 12.73 | 12.6 | 12.63 | 12.63 | +0.01 (+0.08%) | 2,495,400 |
| 25 Sep 2018 | CNY | 12.61 | 12.75 | 12.55 | 12.62 | 12.62 | -0.14 (-1.10%) | 2,336,100 |
| 21 Sep 2018 | CNY | 12.81 | 12.88 | 12.48 | 12.76 | 12.76 | -0.04 (-0.31%) | 4,674,386 |
| 20 Sep 2018 | CNY | 12.51 | 13.45 | 12.41 | 12.8 | 12.8 | +0.29 (+2.32%) | 6,506,097 |
| 19 Sep 2018 | CNY | 12.4 | 12.62 | 12.26 | 12.51 | 12.51 | +0.06 (+0.48%) | 3,692,718 |
| 18 Sep 2018 | CNY | 12.2 | 12.47 | 12.1 | 12.45 | 12.45 | +0.26 (+2.13%) | 2,921,670 |
| 17 Sep 2018 | CNY | 12.3 | 12.3 | 12 | 12.19 | 12.19 | -0.32 (-2.56%) | 2,952,423 |
