| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2018 | CNY | 9.08 | 9.09 | 8.46 | 8.46 | 8.46 | -0.94 (-10%) | 3,558,084 |
| 10 Oct 2018 | CNY | 9.44 | 9.5 | 9.32 | 9.4 | 9.4 | +0.04 (+0.43%) | 1,310,363 |
| 9 Oct 2018 | CNY | 9.4 | 9.48 | 9.31 | 9.36 | 9.36 | +0.02 (+0.21%) | 1,209,344 |
| 8 Oct 2018 | CNY | 9.7 | 9.75 | 9.29 | 9.34 | 9.34 | -0.56 (-5.66%) | 2,323,500 |
| 28 Sep 2018 | CNY | 9.69 | 10.05 | 9.69 | 9.9 | 9.9 | +0.24 (+2.48%) | 2,357,780 |
| 27 Sep 2018 | CNY | 9.98 | 10.04 | 9.64 | 9.66 | 9.66 | -0.31 (-3.11%) | 2,580,600 |
| 26 Sep 2018 | CNY | 9.99 | 10.06 | 9.95 | 9.97 | 9.97 | 0.0 (0.0%) | 1,754,604 |
| 25 Sep 2018 | CNY | 9.97 | 10.06 | 9.9 | 9.97 | 9.97 | -0.04 (-0.40%) | 1,405,405 |
| 21 Sep 2018 | CNY | 9.91 | 10.04 | 9.85 | 10.01 | 10.01 | +0.15 (+1.52%) | 2,326,101 |
| 20 Sep 2018 | CNY | 9.94 | 10.03 | 9.85 | 9.86 | 9.86 | -0.09 (-0.90%) | 1,511,322 |
| 19 Sep 2018 | CNY | 9.86 | 10.05 | 9.82 | 9.95 | 9.95 | +0.07 (+0.71%) | 2,208,022 |
| 18 Sep 2018 | CNY | 9.67 | 9.89 | 9.63 | 9.88 | 9.88 | +0.2 (+2.07%) | 1,588,701 |
| 17 Sep 2018 | CNY | 9.83 | 9.83 | 9.66 | 9.68 | 9.68 | -0.21 (-2.12%) | 1,919,101 |
| 14 Sep 2018 | CNY | 10.08 | 10.16 | 9.88 | 9.89 | 9.89 | -0.19 (-1.88%) | 1,999,800 |
| 13 Sep 2018 | CNY | 10.1 | 10.16 | 9.95 | 10.08 | 10.08 | +0.11 (+1.10%) | 1,967,800 |
| 12 Sep 2018 | CNY | 10.02 | 10.1 | 9.91 | 9.97 | 9.97 | -0.02 (-0.20%) | 1,512,500 |
| 11 Sep 2018 | CNY | 9.86 | 10.07 | 9.85 | 9.99 | 9.99 | +0.13 (+1.32%) | 1,482,636 |
| 10 Sep 2018 | CNY | 10.18 | 10.19 | 9.84 | 9.86 | 9.86 | -0.33 (-3.24%) | 3,209,400 |
| 7 Sep 2018 | CNY | 10.21 | 10.38 | 10.07 | 10.19 | 10.19 | -0.02 (-0.20%) | 2,883,240 |
| 6 Sep 2018 | CNY | 10.05 | 10.63 | 10.05 | 10.21 | 10.21 | +0.14 (+1.39%) | 3,750,678 |
| 5 Sep 2018 | CNY | 10.32 | 10.39 | 10.07 | 10.07 | 10.07 | -0.25 (-2.42%) | 2,509,264 |
| 4 Sep 2018 | CNY | 10.21 | 10.37 | 10.1 | 10.32 | 10.32 | +0.11 (+1.08%) | 2,760,370 |
| 3 Sep 2018 | CNY | 10.12 | 10.25 | 9.91 | 10.21 | 10.21 | +0.09 (+0.89%) | 2,886,463 |
| 31 Aug 2018 | CNY | 10.08 | 10.36 | 10.05 | 10.12 | 10.12 | -0.12 (-1.17%) | 3,170,640 |
| 30 Aug 2018 | CNY | 10.68 | 10.7 | 10.18 | 10.24 | 10.24 | -0.49 (-4.57%) | 4,875,423 |
| 29 Aug 2018 | CNY | 10.62 | 10.85 | 10.48 | 10.73 | 10.73 | +0.11 (+1.04%) | 5,285,623 |
| 28 Aug 2018 | CNY | 10.66 | 10.74 | 10.52 | 10.62 | 10.62 | -0.06 (-0.56%) | 3,427,915 |
| 27 Aug 2018 | CNY | 10.43 | 10.74 | 10.38 | 10.68 | 10.68 | +0.18 (+1.71%) | 4,493,988 |
| 24 Aug 2018 | CNY | 10.27 | 10.66 | 10.27 | 10.5 | 10.5 | +0.14 (+1.35%) | 4,637,733 |
| 23 Aug 2018 | CNY | 10.22 | 10.48 | 10.22 | 10.36 | 10.36 | +0.07 (+0.68%) | 2,552,520 |
