| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 11.75 | 12.15 | 11.72 | 11.93 | 11.93 | 0.0 (0.0%) | 1,477,200 |
| 23 Oct 2018 | CNY | 12.47 | 12.8 | 11.81 | 11.93 | 11.93 | -0.67 (-5.32%) | 3,330,350 |
| 22 Oct 2018 | CNY | 11.45 | 13.07 | 11.45 | 12.6 | 12.6 | +0.72 (+6.06%) | 4,247,752 |
| 19 Oct 2018 | CNY | 11.14 | 12.13 | 11.14 | 11.88 | 11.88 | -0.5 (-4.04%) | 3,991,311 |
| 10 Oct 2018 | CNY | 11.91 | 12.45 | 11.9 | 12.38 | 12.38 | +0.43 (+3.60%) | 1,878,988 |
| 9 Oct 2018 | CNY | 11.86 | 11.95 | 11.8 | 11.95 | 11.95 | +0.09 (+0.76%) | 518,733 |
| 8 Oct 2018 | CNY | 12 | 12.16 | 11.72 | 11.86 | 11.86 | -0.44 (-3.58%) | 886,228 |
| 28 Sep 2018 | CNY | 12.17 | 12.3 | 12.12 | 12.3 | 12.3 | +0.2 (+1.65%) | 1,142,351 |
| 27 Sep 2018 | CNY | 12.29 | 12.29 | 12.05 | 12.1 | 12.1 | -0.22 (-1.79%) | 1,739,606 |
| 26 Sep 2018 | CNY | 12.27 | 12.38 | 12.05 | 12.32 | 12.32 | +0.18 (+1.48%) | 1,711,667 |
| 25 Sep 2018 | CNY | 12.14 | 12.19 | 11.9 | 12.14 | 12.14 | -0.03 (-0.25%) | 951,400 |
| 21 Sep 2018 | CNY | 11.97 | 12.18 | 11.94 | 12.17 | 12.17 | +0.2 (+1.67%) | 1,267,100 |
| 20 Sep 2018 | CNY | 12 | 12.17 | 11.92 | 11.97 | 11.97 | -0.16 (-1.32%) | 738,400 |
| 19 Sep 2018 | CNY | 11.9 | 12.18 | 11.81 | 12.13 | 12.13 | +0.26 (+2.19%) | 1,181,400 |
| 18 Sep 2018 | CNY | 11.68 | 11.9 | 11.57 | 11.87 | 11.87 | +0.08 (+0.68%) | 938,300 |
| 17 Sep 2018 | CNY | 11.75 | 11.91 | 11.65 | 11.79 | 11.79 | +0.04 (+0.34%) | 908,311 |
| 14 Sep 2018 | CNY | 12.26 | 12.34 | 11.61 | 11.75 | 11.75 | -0.49 (-4.00%) | 1,445,130 |
| 13 Sep 2018 | CNY | 12.31 | 12.42 | 12.17 | 12.24 | 12.24 | -0.07 (-0.57%) | 1,105,919 |
| 12 Sep 2018 | CNY | 12.19 | 12.45 | 12.12 | 12.31 | 12.31 | +0.12 (+0.98%) | 933,835 |
| 11 Sep 2018 | CNY | 12.17 | 12.23 | 12.05 | 12.19 | 12.19 | 0.0 (0.0%) | 949,451 |
| 10 Sep 2018 | CNY | 12.59 | 12.6 | 12.02 | 12.19 | 12.19 | -0.49 (-3.86%) | 1,732,575 |
| 7 Sep 2018 | CNY | 12.6 | 12.85 | 12.5 | 12.68 | 12.68 | -0.09 (-0.70%) | 1,461,161 |
| 6 Sep 2018 | CNY | 12.62 | 12.92 | 12.28 | 12.77 | 12.77 | +0.15 (+1.19%) | 1,912,715 |
| 5 Sep 2018 | CNY | 12.89 | 12.89 | 12.41 | 12.62 | 12.62 | -0.33 (-2.55%) | 1,884,816 |
| 4 Sep 2018 | CNY | 12.73 | 12.99 | 12.68 | 12.95 | 12.95 | +0.13 (+1.01%) | 1,263,784 |
| 3 Sep 2018 | CNY | 12.74 | 12.85 | 12.38 | 12.82 | 12.82 | 0.0 (0.0%) | 1,208,530 |
| 31 Aug 2018 | CNY | 12.83 | 12.97 | 12.7 | 12.82 | 12.82 | +0.05 (+0.39%) | 914,489 |
| 30 Aug 2018 | CNY | 13.09 | 13.17 | 12.75 | 12.77 | 12.77 | -0.42 (-3.18%) | 1,108,978 |
| 29 Aug 2018 | CNY | 13.2 | 13.3 | 13.1 | 13.19 | 13.19 | +0.19 (+1.46%) | 1,568,285 |
| 28 Aug 2018 | CNY | 13.34 | 13.34 | 12.91 | 13 | 13 | -0.2 (-1.52%) | 1,314,749 |
