| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2018 | CNY | 13.2769 | 13.7077 | 12.4667 | 12.9744 | 12.9744 | -0.826 (-5.98%) | 7,980,776 |
| 10 Oct 2018 | CNY | 14.0308 | 14.2256 | 13.5128 | 13.8 | 13.8 | -0.487 (-3.41%) | 8,584,611 |
| 9 Oct 2018 | CNY | 13.9692 | 14.5539 | 13.7846 | 14.2872 | 14.2872 | -0.026 (-0.18%) | 11,832,364 |
| 8 Oct 2018 | CNY | 13.2205 | 14.9128 | 13.1282 | 14.3128 | 14.3128 | +0.621 (+4.53%) | 16,599,930 |
| 28 Sep 2018 | CNY | 13.3385 | 14 | 13.1744 | 13.6923 | 13.6923 | 0.0 (0.0%) | 14,953,060 |
| 27 Sep 2018 | CNY | 13.1795 | 14.1026 | 12.8308 | 13.6923 | 13.6923 | +0.533 (+4.05%) | 17,303,529 |
| 26 Sep 2018 | CNY | 11.9282 | 13.159 | 11.8154 | 13.159 | 13.159 | +1.195 (+9.99%) | 11,629,735 |
| 25 Sep 2018 | CNY | 11.9487 | 12.0923 | 11.8872 | 11.9641 | 11.9641 | +0.031 (+0.26%) | 1,823,530 |
| 21 Sep 2018 | CNY | 11.7846 | 11.9846 | 11.7077 | 11.9333 | 11.9333 | +0.231 (+1.97%) | 2,463,540 |
| 20 Sep 2018 | CNY | 11.959 | 11.9949 | 11.6564 | 11.7026 | 11.7026 | -0.256 (-2.14%) | 2,190,025 |
| 19 Sep 2018 | CNY | 11.7949 | 12.041 | 11.6974 | 11.959 | 11.959 | +0.164 (+1.39%) | 2,661,129 |
| 18 Sep 2018 | CNY | 11.5128 | 11.9128 | 11.3282 | 11.7949 | 11.7949 | +0.159 (+1.37%) | 2,297,653 |
| 17 Sep 2018 | CNY | 12.4615 | 12.4667 | 11.4718 | 11.6359 | 11.6359 | -1.108 (-8.69%) | 3,928,756 |
| 14 Sep 2018 | CNY | 13.3333 | 13.3333 | 12.7436 | 12.7436 | 12.7436 | -0.59 (-4.42%) | 3,541,629 |
| 13 Sep 2018 | CNY | 13.5897 | 13.6359 | 12.9795 | 13.3333 | 13.3333 | -0.144 (-1.07%) | 4,064,264 |
| 12 Sep 2018 | CNY | 13.3846 | 13.5641 | 13.2564 | 13.4769 | 13.4769 | -0.005 (-0.04%) | 4,097,599 |
| 11 Sep 2018 | CNY | 13.1897 | 13.5641 | 12.9692 | 13.4821 | 13.4821 | +0.226 (+1.70%) | 5,600,119 |
| 10 Sep 2018 | CNY | 13.1795 | 13.318 | 12.8205 | 13.2564 | 13.2564 | +0.108 (+0.82%) | 4,079,068 |
| 7 Sep 2018 | CNY | 12.9795 | 13.4821 | 12.9744 | 13.1487 | 13.1487 | +0.215 (+1.67%) | 4,200,647 |
| 6 Sep 2018 | CNY | 12.841 | 13.0564 | 12.5128 | 12.9333 | 12.9333 | +0.113 (+0.88%) | 2,694,673 |
| 5 Sep 2018 | CNY | 13.2769 | 13.2769 | 12.8205 | 12.8205 | 12.8205 | -0.472 (-3.55%) | 3,428,735 |
| 4 Sep 2018 | CNY | 13.1333 | 13.4256 | 12.8513 | 13.2923 | 13.2923 | +0.061 (+0.46%) | 4,876,337 |
| 3 Sep 2018 | CNY | 12.759 | 13.4513 | 12.6154 | 13.2308 | 13.2308 | +0.482 (+3.78%) | 5,308,102 |
| 31 Aug 2018 | CNY | 12.7949 | 12.9385 | 12.5539 | 12.7487 | 12.7487 | -0.21 (-1.62%) | 2,899,090 |
| 30 Aug 2018 | CNY | 13.1282 | 13.2308 | 12.9282 | 12.959 | 12.959 | -0.205 (-1.56%) | 2,437,930 |
| 29 Aug 2018 | CNY | 13.4923 | 13.5077 | 13.118 | 13.1641 | 13.1641 | -0.318 (-2.36%) | 3,466,214 |
| 28 Aug 2018 | CNY | 13.441 | 13.5897 | 13.2718 | 13.4821 | 13.4821 | -0.236 (-1.72%) | 5,406,076 |
| 27 Aug 2018 | CNY | 13.5897 | 14.0359 | 13.2256 | 13.718 | 13.718 | +0.236 (+1.75%) | 13,701,466 |
| 24 Aug 2018 | CNY | 12.2256 | 13.4821 | 12.0564 | 13.4821 | 13.4821 | +1.226 (+10.00%) | 7,763,406 |
| 23 Aug 2018 | CNY | 11.959 | 12.4564 | 11.959 | 12.2564 | 12.2564 | +0.313 (+2.62%) | 3,200,098 |
