| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 12.57 | 12.63 | 12.29 | 12.46 | 12.46 | -0.02 (-0.16%) | 8,735,787 |
| 23 Oct 2018 | CNY | 12.79 | 12.88 | 12.41 | 12.48 | 12.48 | -0.37 (-2.88%) | 12,375,270 |
| 22 Oct 2018 | CNY | 12.17 | 13.19 | 12 | 12.85 | 12.85 | +0.83 (+6.91%) | 22,671,729 |
| 19 Oct 2018 | CNY | 11.4 | 12.15 | 11.26 | 12.02 | 12.02 | +0.44 (+3.80%) | 15,781,343 |
| 18 Oct 2018 | CNY | 11.68 | 11.79 | 11.51 | 11.58 | 11.58 | -0.19 (-1.61%) | 8,422,552 |
| 17 Oct 2018 | CNY | 11.57 | 11.92 | 11.43 | 11.77 | 11.77 | +0.37 (+3.25%) | 15,631,614 |
| 16 Oct 2018 | CNY | 11.58 | 11.71 | 11.24 | 11.4 | 11.4 | -0.13 (-1.13%) | 7,081,587 |
| 15 Oct 2018 | CNY | 11.61 | 11.77 | 11.46 | 11.53 | 11.53 | 0.0 (0.0%) | 7,446,127 |
| 12 Oct 2018 | CNY | 11.07 | 11.61 | 11.01 | 11.53 | 11.53 | +0.35 (+3.13%) | 13,393,402 |
| 11 Oct 2018 | CNY | 11.69 | 11.91 | 11 | 11.18 | 11.18 | -1 (-8.21%) | 15,693,235 |
| 10 Oct 2018 | CNY | 12.25 | 12.3 | 11.94 | 12.18 | 12.18 | -0.03 (-0.25%) | 9,135,408 |
| 9 Oct 2018 | CNY | 12.26 | 12.39 | 11.75 | 12.21 | 12.21 | -0.01 (-0.08%) | 15,509,681 |
| 8 Oct 2018 | CNY | 12.23 | 12.59 | 12.09 | 12.22 | 12.22 | -0.23 (-1.85%) | 16,220,424 |
| 28 Sep 2018 | CNY | 13.75 | 13.76 | 12.45 | 12.45 | 12.45 | -1.38 (-9.98%) | 45,459,865 |
| 27 Sep 2018 | CNY | 13.93 | 14.1 | 13.8 | 13.83 | 13.83 | -0.17 (-1.21%) | 10,456,467 |
| 26 Sep 2018 | CNY | 14.08 | 14.08 | 13.81 | 14 | 14 | +0.05 (+0.36%) | 11,229,488 |
| 25 Sep 2018 | CNY | 13.75 | 14.06 | 13.68 | 13.95 | 13.95 | +0.19 (+1.38%) | 13,357,907 |
| 21 Sep 2018 | CNY | 13.68 | 13.83 | 13.4 | 13.76 | 13.76 | +0.11 (+0.81%) | 11,176,472 |
| 20 Sep 2018 | CNY | 13.66 | 13.93 | 13.51 | 13.65 | 13.65 | -0.03 (-0.22%) | 10,201,233 |
| 19 Sep 2018 | CNY | 13.59 | 13.98 | 13.48 | 13.68 | 13.68 | -0.01 (-0.07%) | 12,643,555 |
| 18 Sep 2018 | CNY | 13.35 | 13.75 | 13.26 | 13.69 | 13.69 | +0.39 (+2.93%) | 11,689,047 |
| 17 Sep 2018 | CNY | 13.17 | 13.58 | 13.15 | 13.3 | 13.3 | -0.22 (-1.63%) | 11,937,754 |
| 14 Sep 2018 | CNY | 14.54 | 14.62 | 13.5 | 13.52 | 13.52 | -1.08 (-7.40%) | 26,344,461 |
| 13 Sep 2018 | CNY | 14.5 | 14.66 | 14.08 | 14.6 | 14.6 | +0.29 (+2.03%) | 17,802,492 |
| 12 Sep 2018 | CNY | 14.43 | 14.75 | 14.1 | 14.31 | 14.31 | -0.16 (-1.11%) | 15,549,073 |
| 11 Sep 2018 | CNY | 14.26 | 14.64 | 14.19 | 14.47 | 14.47 | +0.18 (+1.26%) | 12,592,288 |
| 10 Sep 2018 | CNY | 14.61 | 14.69 | 14.2 | 14.29 | 14.29 | -0.52 (-3.51%) | 19,117,659 |
| 7 Sep 2018 | CNY | 15.4 | 15.76 | 14.68 | 14.81 | 14.81 | -0.54 (-3.52%) | 35,523,613 |
| 6 Sep 2018 | CNY | 14.6 | 15.76 | 14.6 | 15.35 | 15.35 | +0.51 (+3.44%) | 32,170,916 |
| 5 Sep 2018 | CNY | 15.09 | 15.33 | 14.8 | 14.84 | 14.84 | -0.36 (-2.37%) | 19,890,447 |
