| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 13.16 | 13.35 | 13.01 | 13.16 | 13.16 | +0.08 (+0.61%) | 10,682,794 |
| 23 Oct 2018 | CNY | 13.51 | 13.55 | 13.03 | 13.08 | 13.08 | -0.58 (-4.25%) | 13,537,131 |
| 22 Oct 2018 | CNY | 13.85 | 14.22 | 13.48 | 13.66 | 13.66 | +0.21 (+1.56%) | 26,749,795 |
| 19 Oct 2018 | CNY | 12.4 | 13.58 | 12.4 | 13.45 | 13.45 | +0.81 (+6.41%) | 18,662,217 |
| 18 Oct 2018 | CNY | 12.69 | 13.2 | 12.5 | 12.64 | 12.64 | -0.33 (-2.54%) | 16,795,852 |
| 17 Oct 2018 | CNY | 12.18 | 12.98 | 12.05 | 12.97 | 12.97 | +1.08 (+9.08%) | 14,645,182 |
| 16 Oct 2018 | CNY | 12.4 | 12.49 | 11.81 | 11.89 | 11.89 | -0.26 (-2.14%) | 6,325,618 |
| 15 Oct 2018 | CNY | 12.15 | 12.83 | 12.08 | 12.15 | 12.15 | +0.19 (+1.59%) | 10,516,559 |
| 12 Oct 2018 | CNY | 11.6 | 12.12 | 11.42 | 11.96 | 11.96 | +0.2 (+1.70%) | 10,396,156 |
| 11 Oct 2018 | CNY | 11.69 | 12.05 | 11.25 | 11.76 | 11.76 | -0.51 (-4.16%) | 14,790,682 |
| 10 Oct 2018 | CNY | 12.45 | 12.53 | 12.03 | 12.27 | 12.27 | -0.14 (-1.13%) | 9,853,909 |
| 9 Oct 2018 | CNY | 12.75 | 12.89 | 12.26 | 12.41 | 12.41 | -0.3 (-2.36%) | 8,050,488 |
| 8 Oct 2018 | CNY | 12.95 | 13.15 | 12.6 | 12.71 | 12.71 | -0.66 (-4.94%) | 6,962,310 |
| 28 Sep 2018 | CNY | 13.31 | 13.41 | 12.92 | 13.37 | 13.37 | +0.06 (+0.45%) | 11,030,527 |
| 27 Sep 2018 | CNY | 13.32 | 13.48 | 13.25 | 13.31 | 13.31 | -0.03 (-0.22%) | 7,949,697 |
| 26 Sep 2018 | CNY | 13.25 | 13.55 | 13.2 | 13.34 | 13.34 | +0.08 (+0.60%) | 7,933,040 |
| 25 Sep 2018 | CNY | 13.14 | 13.48 | 13.02 | 13.26 | 13.26 | +0.09 (+0.68%) | 7,625,810 |
| 21 Sep 2018 | CNY | 13.05 | 13.26 | 12.9 | 13.17 | 13.17 | +0.12 (+0.92%) | 8,285,473 |
| 20 Sep 2018 | CNY | 13.01 | 13.35 | 12.97 | 13.05 | 13.05 | +0.08 (+0.62%) | 10,783,668 |
| 19 Sep 2018 | CNY | 12.67 | 13.27 | 12.58 | 12.97 | 12.97 | +0.23 (+1.81%) | 13,195,990 |
| 18 Sep 2018 | CNY | 12.62 | 12.83 | 12.21 | 12.74 | 12.74 | +0.06 (+0.47%) | 11,667,791 |
| 17 Sep 2018 | CNY | 12.91 | 12.92 | 12.54 | 12.68 | 12.68 | -0.38 (-2.91%) | 6,026,333 |
| 14 Sep 2018 | CNY | 13.34 | 13.38 | 12.85 | 13.06 | 13.06 | -0.25 (-1.88%) | 7,249,585 |
| 13 Sep 2018 | CNY | 13.2 | 13.34 | 13.01 | 13.31 | 13.31 | +0.2 (+1.53%) | 7,081,654 |
| 12 Sep 2018 | CNY | 13.37 | 13.45 | 13.07 | 13.11 | 13.11 | -0.26 (-1.94%) | 6,710,702 |
| 11 Sep 2018 | CNY | 13.33 | 13.56 | 13.21 | 13.37 | 13.37 | +0.07 (+0.53%) | 4,782,051 |
| 10 Sep 2018 | CNY | 13.9 | 14.05 | 13.24 | 13.3 | 13.3 | -0.6 (-4.32%) | 7,895,119 |
| 7 Sep 2018 | CNY | 14.26 | 14.61 | 13.81 | 13.9 | 13.9 | -0.36 (-2.52%) | 7,536,037 |
| 6 Sep 2018 | CNY | 14.27 | 14.63 | 14.05 | 14.26 | 14.26 | -0.13 (-0.90%) | 6,058,216 |
| 5 Sep 2018 | CNY | 14.8 | 14.81 | 14.33 | 14.39 | 14.39 | -0.51 (-3.42%) | 5,289,679 |
