| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2018 | CNY | 11.76 | 12.33 | 11.76 | 12.07 | 12.07 | +0.28 (+2.37%) | 635,900 |
| 9 Oct 2018 | CNY | 11.97 | 12 | 11.73 | 11.79 | 11.79 | -0.03 (-0.25%) | 546,800 |
| 8 Oct 2018 | CNY | 12.63 | 12.69 | 11.75 | 11.82 | 11.82 | -0.93 (-7.29%) | 931,600 |
| 28 Sep 2018 | CNY | 12.61 | 12.9 | 12.61 | 12.75 | 12.75 | +0.04 (+0.31%) | 561,800 |
| 27 Sep 2018 | CNY | 13.17 | 13.35 | 12.7 | 12.71 | 12.71 | -0.5 (-3.79%) | 755,201 |
| 26 Sep 2018 | CNY | 13.3 | 13.33 | 13.16 | 13.21 | 13.21 | -0.04 (-0.30%) | 470,200 |
| 25 Sep 2018 | CNY | 13.15 | 13.4 | 13.15 | 13.25 | 13.25 | +0.01 (+0.08%) | 537,600 |
| 21 Sep 2018 | CNY | 13.35 | 13.35 | 13.12 | 13.24 | 13.24 | -0.01 (-0.08%) | 804,500 |
| 20 Sep 2018 | CNY | 13.11 | 13.49 | 13.1 | 13.25 | 13.25 | -0.05 (-0.38%) | 865,600 |
| 19 Sep 2018 | CNY | 12.83 | 13.69 | 12.83 | 13.3 | 13.3 | +0.34 (+2.62%) | 1,624,127 |
| 18 Sep 2018 | CNY | 12.83 | 12.96 | 12.66 | 12.96 | 12.96 | +0.14 (+1.09%) | 577,500 |
| 17 Sep 2018 | CNY | 12.96 | 13.25 | 12.77 | 12.82 | 12.82 | -0.24 (-1.84%) | 674,400 |
| 14 Sep 2018 | CNY | 12.83 | 13.2 | 12.83 | 13.06 | 13.06 | -0.37 (-2.76%) | 1,078,900 |
| 13 Sep 2018 | CNY | 12.8 | 13.95 | 12.53 | 13.43 | 13.43 | +0.66 (+5.17%) | 1,622,300 |
| 12 Sep 2018 | CNY | 12.75 | 12.92 | 12.68 | 12.77 | 12.77 | +0.02 (+0.16%) | 316,800 |
| 11 Sep 2018 | CNY | 12.67 | 12.93 | 12.67 | 12.75 | 12.75 | -0.06 (-0.47%) | 423,300 |
| 10 Sep 2018 | CNY | 13.09 | 13.09 | 12.72 | 12.81 | 12.81 | -0.07 (-0.54%) | 619,800 |
| 7 Sep 2018 | CNY | 12.77 | 13.09 | 12.77 | 12.88 | 12.88 | +0.11 (+0.86%) | 764,327 |
| 6 Sep 2018 | CNY | 12.78 | 12.93 | 12.71 | 12.77 | 12.77 | -0.06 (-0.47%) | 450,327 |
| 5 Sep 2018 | CNY | 13.18 | 13.18 | 12.8 | 12.83 | 12.83 | -0.17 (-1.31%) | 458,200 |
| 4 Sep 2018 | CNY | 12.74 | 13.03 | 12.74 | 13 | 13 | +0.1 (+0.78%) | 572,200 |
| 3 Sep 2018 | CNY | 12.8 | 12.97 | 12.62 | 12.9 | 12.9 | -0.16 (-1.23%) | 490,927 |
| 31 Aug 2018 | CNY | 13.1 | 13.18 | 13 | 13.06 | 13.06 | -0.08 (-0.61%) | 556,300 |
| 30 Aug 2018 | CNY | 13.1 | 13.3 | 13.01 | 13.14 | 13.14 | -0.06 (-0.45%) | 643,500 |
| 29 Aug 2018 | CNY | 13.01 | 13.28 | 13 | 13.2 | 13.2 | +0.11 (+0.84%) | 1,007,400 |
| 28 Aug 2018 | CNY | 12.9 | 13.25 | 12.9 | 13.09 | 13.09 | -0.03 (-0.23%) | 1,051,900 |
| 27 Aug 2018 | CNY | 13.38 | 13.8 | 13.05 | 13.12 | 13.12 | +0.37 (+2.90%) | 2,124,900 |
| 24 Aug 2018 | CNY | 12.85 | 12.94 | 12.61 | 12.75 | 12.75 | +0.01 (+0.08%) | 701,900 |
| 23 Aug 2018 | CNY | 12.66 | 12.81 | 12.6 | 12.74 | 12.74 | +0.04 (+0.31%) | 601,380 |
| 22 Aug 2018 | CNY | 12.98 | 12.98 | 12.61 | 12.7 | 12.7 | -0.36 (-2.76%) | 700,900 |
