| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 11.62 | 11.97 | 11.21 | 11.29 | 11.29 | +0.41 (+3.77%) | 4,626,481 |
| 22 Oct 2018 | CNY | 10.48 | 10.99 | 10.46 | 10.88 | 10.88 | +0.49 (+4.72%) | 1,815,900 |
| 19 Oct 2018 | CNY | 10.07 | 10.43 | 9.77 | 10.39 | 10.39 | +0.35 (+3.49%) | 1,222,800 |
| 18 Oct 2018 | CNY | 10.53 | 10.53 | 10.04 | 10.04 | 10.04 | -0.49 (-4.65%) | 1,094,800 |
| 17 Oct 2018 | CNY | 10.4 | 10.61 | 10.2 | 10.53 | 10.53 | +0.24 (+2.33%) | 824,400 |
| 16 Oct 2018 | CNY | 10.34 | 10.81 | 10.29 | 10.29 | 10.29 | -0.18 (-1.72%) | 806,734 |
| 15 Oct 2018 | CNY | 10.73 | 10.88 | 10.45 | 10.47 | 10.47 | -0.23 (-2.15%) | 908,542 |
| 12 Oct 2018 | CNY | 11 | 11.11 | 10.09 | 10.7 | 10.7 | -0.44 (-3.95%) | 1,821,516 |
| 11 Oct 2018 | CNY | 12.02 | 12.03 | 11.14 | 11.14 | 11.14 | -1.24 (-10.02%) | 1,629,530 |
| 10 Oct 2018 | CNY | 12.35 | 12.48 | 12.2 | 12.38 | 12.38 | +0.04 (+0.32%) | 527,000 |
| 9 Oct 2018 | CNY | 12.32 | 12.57 | 12.18 | 12.34 | 12.34 | +0.02 (+0.16%) | 577,974 |
| 8 Oct 2018 | CNY | 13.2 | 13.3 | 12.26 | 12.32 | 12.32 | -1.08 (-8.06%) | 1,271,900 |
| 28 Sep 2018 | CNY | 13.38 | 13.44 | 13.25 | 13.4 | 13.4 | +0.02 (+0.15%) | 645,394 |
| 27 Sep 2018 | CNY | 13.39 | 13.59 | 13.32 | 13.38 | 13.38 | -0.06 (-0.45%) | 1,071,542 |
| 26 Sep 2018 | CNY | 13.58 | 13.63 | 13.37 | 13.44 | 13.44 | -0.14 (-1.03%) | 1,531,700 |
| 25 Sep 2018 | CNY | 13.68 | 13.73 | 13.53 | 13.58 | 13.58 | -0.16 (-1.16%) | 894,000 |
| 21 Sep 2018 | CNY | 13.54 | 13.75 | 13.52 | 13.74 | 13.74 | +0.12 (+0.88%) | 648,101 |
| 20 Sep 2018 | CNY | 13.71 | 13.81 | 13.59 | 13.62 | 13.62 | -0.16 (-1.16%) | 808,300 |
| 19 Sep 2018 | CNY | 13.58 | 13.93 | 13.53 | 13.78 | 13.78 | +0.1 (+0.73%) | 971,200 |
| 18 Sep 2018 | CNY | 13.43 | 13.75 | 13.43 | 13.68 | 13.68 | +0.1 (+0.74%) | 688,624 |
| 17 Sep 2018 | CNY | 13.78 | 13.8 | 13.5 | 13.58 | 13.58 | -0.27 (-1.95%) | 759,624 |
| 14 Sep 2018 | CNY | 13.87 | 14.12 | 13.74 | 13.85 | 13.85 | +0.1 (+0.73%) | 1,637,250 |
| 13 Sep 2018 | CNY | 13.77 | 13.9 | 13.58 | 13.75 | 13.75 | +0.01 (+0.07%) | 704,250 |
| 12 Sep 2018 | CNY | 13.69 | 13.79 | 13.52 | 13.74 | 13.74 | -0.05 (-0.36%) | 550,600 |
| 11 Sep 2018 | CNY | 13.7 | 13.82 | 13.45 | 13.79 | 13.79 | +0.09 (+0.66%) | 935,074 |
| 10 Sep 2018 | CNY | 13.53 | 14.35 | 13.51 | 13.7 | 13.7 | +0.17 (+1.26%) | 1,489,400 |
| 7 Sep 2018 | CNY | 13.53 | 13.73 | 13.41 | 13.53 | 13.53 | 0.0 (0.0%) | 760,000 |
| 6 Sep 2018 | CNY | 13.75 | 13.87 | 13.51 | 13.53 | 13.53 | -0.2 (-1.46%) | 736,750 |
| 5 Sep 2018 | CNY | 14 | 14.09 | 13.7 | 13.73 | 13.73 | -0.31 (-2.21%) | 739,450 |
| 4 Sep 2018 | CNY | 13.68 | 14.1 | 13.68 | 14.04 | 14.04 | +0.2 (+1.45%) | 972,874 |
