| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 9.5 | 9.73 | 9.37 | 9.38 | 9.38 | -0.17 (-1.78%) | 2,238,881 |
| 22 Oct 2018 | CNY | 9.11 | 9.8 | 9.11 | 9.55 | 9.55 | +0.44 (+4.83%) | 3,248,401 |
| 19 Oct 2018 | CNY | 8.68 | 9.2 | 8.56 | 9.11 | 9.11 | +0.16 (+1.79%) | 2,176,501 |
| 18 Oct 2018 | CNY | 9.33 | 9.33 | 8.88 | 8.95 | 8.95 | -0.44 (-4.69%) | 2,311,602 |
| 17 Oct 2018 | CNY | 9.37 | 9.5 | 9.11 | 9.39 | 9.39 | +0.21 (+2.29%) | 2,186,900 |
| 16 Oct 2018 | CNY | 9.42 | 9.73 | 9.09 | 9.18 | 9.18 | -0.31 (-3.27%) | 2,817,420 |
| 15 Oct 2018 | CNY | 9.44 | 9.84 | 9.44 | 9.49 | 9.49 | +0.07 (+0.74%) | 3,445,100 |
| 12 Oct 2018 | CNY | 9.54 | 9.79 | 8.9 | 9.42 | 9.42 | -0.42 (-4.27%) | 3,331,102 |
| 11 Oct 2018 | CNY | 10.21 | 10.57 | 9.84 | 9.84 | 9.84 | -1.09 (-9.97%) | 3,944,972 |
| 10 Oct 2018 | CNY | 10.58 | 11.34 | 10.55 | 10.93 | 10.93 | +0.28 (+2.63%) | 3,838,572 |
| 9 Oct 2018 | CNY | 10.75 | 10.88 | 10.51 | 10.65 | 10.65 | -0.05 (-0.47%) | 2,301,600 |
| 8 Oct 2018 | CNY | 10.83 | 11.11 | 10.66 | 10.7 | 10.7 | -0.46 (-4.12%) | 3,144,300 |
| 28 Sep 2018 | CNY | 10.81 | 11.92 | 10.81 | 11.16 | 11.16 | +0.32 (+2.95%) | 4,534,066 |
| 27 Sep 2018 | CNY | 11.28 | 11.3 | 10.78 | 10.84 | 10.84 | -0.4 (-3.56%) | 4,905,734 |
| 26 Sep 2018 | CNY | 11.21 | 11.36 | 11.16 | 11.24 | 11.24 | -0.03 (-0.27%) | 3,065,614 |
| 25 Sep 2018 | CNY | 11.27 | 11.34 | 10.96 | 11.27 | 11.27 | -0.15 (-1.31%) | 3,504,878 |
| 21 Sep 2018 | CNY | 11.4 | 11.79 | 11.33 | 11.42 | 11.42 | +0.02 (+0.18%) | 4,658,835 |
| 20 Sep 2018 | CNY | 11.43 | 11.63 | 11.35 | 11.4 | 11.4 | -0.28 (-2.40%) | 4,238,557 |
| 19 Sep 2018 | CNY | 11.46 | 11.73 | 11.31 | 11.68 | 11.68 | +0.04 (+0.34%) | 7,328,435 |
| 18 Sep 2018 | CNY | 12.2 | 12.28 | 11.3 | 11.64 | 11.64 | -0.16 (-1.36%) | 10,094,785 |
| 17 Sep 2018 | CNY | 10.82 | 11.8 | 10.82 | 11.8 | 11.8 | +1.07 (+9.97%) | 6,525,964 |
| 14 Sep 2018 | CNY | 11.33 | 11.34 | 10.51 | 10.73 | 10.73 | -0.63 (-5.55%) | 4,729,900 |
| 13 Sep 2018 | CNY | 11.5 | 11.55 | 11.15 | 11.36 | 11.36 | -0.03 (-0.26%) | 3,751,900 |
| 12 Sep 2018 | CNY | 11.58 | 11.67 | 11.1 | 11.39 | 11.39 | -0.3 (-2.57%) | 4,420,464 |
| 11 Sep 2018 | CNY | 11.48 | 11.86 | 11.23 | 11.69 | 11.69 | +0.44 (+3.91%) | 6,264,064 |
| 10 Sep 2018 | CNY | 11.52 | 11.65 | 11 | 11.25 | 11.25 | -0.65 (-5.46%) | 5,700,864 |
| 7 Sep 2018 | CNY | 11.8 | 12.09 | 11.51 | 11.9 | 11.9 | +0.17 (+1.45%) | 7,281,400 |
| 6 Sep 2018 | CNY | 11.92 | 12.09 | 11.52 | 11.73 | 11.73 | -0.63 (-5.10%) | 9,152,800 |
| 5 Sep 2018 | CNY | 12.75 | 12.95 | 12.11 | 12.36 | 12.36 | +0.14 (+1.15%) | 12,183,864 |
| 4 Sep 2018 | CNY | 12.4 | 12.98 | 12.15 | 12.22 | 12.22 | +0.28 (+2.35%) | 16,470,702 |
