| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 9 | 9.19 | 8.84 | 8.91 | 8.91 | -0.15 (-1.66%) | 8,267,786 |
| 23 Oct 2018 | CNY | 9.05 | 9.46 | 9 | 9.06 | 9.06 | +0.02 (+0.22%) | 14,045,631 |
| 22 Oct 2018 | CNY | 8.78 | 9.25 | 8.71 | 9.04 | 9.04 | +0.38 (+4.39%) | 14,101,873 |
| 19 Oct 2018 | CNY | 8.06 | 8.7 | 8 | 8.66 | 8.66 | +0.19 (+2.24%) | 9,206,498 |
| 18 Oct 2018 | CNY | 9.01 | 9.01 | 8.41 | 8.47 | 8.47 | -0.59 (-6.51%) | 9,212,100 |
| 17 Oct 2018 | CNY | 9.07 | 9.18 | 8.65 | 9.06 | 9.06 | +0.19 (+2.14%) | 9,432,571 |
| 16 Oct 2018 | CNY | 9.04 | 9.22 | 8.7 | 8.87 | 8.87 | -0.18 (-1.99%) | 8,060,740 |
| 15 Oct 2018 | CNY | 9.27 | 9.5 | 9.02 | 9.05 | 9.05 | -0.03 (-0.33%) | 11,012,424 |
| 12 Oct 2018 | CNY | 9.04 | 9.27 | 8.51 | 9.08 | 9.08 | -0.3 (-3.20%) | 13,096,311 |
| 11 Oct 2018 | CNY | 9.89 | 10.13 | 9.38 | 9.38 | 9.38 | -1.04 (-9.98%) | 14,738,454 |
| 10 Oct 2018 | CNY | 10.9 | 10.96 | 10 | 10.42 | 10.42 | -0.47 (-4.32%) | 16,654,247 |
| 9 Oct 2018 | CNY | 10.92 | 11.16 | 10.74 | 10.89 | 10.89 | +0.05 (+0.46%) | 9,970,855 |
| 8 Oct 2018 | CNY | 11.1 | 11.38 | 10.71 | 10.84 | 10.84 | -0.75 (-6.47%) | 17,208,421 |
| 28 Sep 2018 | CNY | 11.15 | 11.77 | 11.03 | 11.59 | 11.59 | +0.27 (+2.39%) | 23,456,858 |
| 27 Sep 2018 | CNY | 11.01 | 11.95 | 10.95 | 11.32 | 11.32 | +0.2 (+1.80%) | 28,506,038 |
| 26 Sep 2018 | CNY | 11.65 | 11.65 | 11.05 | 11.12 | 11.12 | +0.53 (+5.00%) | 27,778,037 |
| 25 Sep 2018 | CNY | 10.45 | 10.69 | 10.4 | 10.59 | 10.59 | +0.07 (+0.67%) | 7,418,762 |
| 21 Sep 2018 | CNY | 10.46 | 10.56 | 10.24 | 10.52 | 10.52 | +0.07 (+0.67%) | 7,951,213 |
| 20 Sep 2018 | CNY | 10.5 | 10.71 | 10.43 | 10.45 | 10.45 | -0.13 (-1.23%) | 7,781,616 |
| 19 Sep 2018 | CNY | 10.51 | 10.74 | 10.39 | 10.58 | 10.58 | -0.02 (-0.19%) | 11,475,570 |
| 18 Sep 2018 | CNY | 10.31 | 10.61 | 10.21 | 10.6 | 10.6 | +0.12 (+1.15%) | 8,435,402 |
| 17 Sep 2018 | CNY | 10.39 | 10.61 | 10.03 | 10.48 | 10.48 | +0.06 (+0.58%) | 8,867,116 |
| 14 Sep 2018 | CNY | 10.88 | 10.89 | 10.35 | 10.42 | 10.42 | -0.39 (-3.61%) | 10,983,444 |
| 13 Sep 2018 | CNY | 10.82 | 10.95 | 10.61 | 10.81 | 10.81 | +0.15 (+1.41%) | 9,925,927 |
| 12 Sep 2018 | CNY | 10.59 | 10.78 | 10.48 | 10.66 | 10.66 | +0.06 (+0.57%) | 8,420,709 |
| 11 Sep 2018 | CNY | 10.43 | 10.74 | 10.41 | 10.6 | 10.6 | +0.17 (+1.63%) | 9,271,713 |
| 10 Sep 2018 | CNY | 10.86 | 10.86 | 10.38 | 10.43 | 10.43 | -0.46 (-4.22%) | 11,140,227 |
| 7 Sep 2018 | CNY | 11.21 | 11.53 | 10.77 | 10.89 | 10.89 | -0.37 (-3.29%) | 15,654,246 |
| 6 Sep 2018 | CNY | 11.33 | 11.63 | 11.22 | 11.26 | 11.26 | -0.19 (-1.66%) | 13,158,371 |
| 5 Sep 2018 | CNY | 11.33 | 11.76 | 11.25 | 11.45 | 11.45 | +0.13 (+1.15%) | 18,598,643 |
