| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 9.68 | 9.83 | 9.61 | 9.67 | 9.67 | +0.02 (+0.21%) | 3,013,704 |
| 23 Oct 2018 | CNY | 9.9 | 9.97 | 9.55 | 9.65 | 9.65 | -0.23 (-2.33%) | 4,436,134 |
| 22 Oct 2018 | CNY | 9.56 | 10.06 | 9.5 | 9.88 | 9.88 | +0.42 (+4.44%) | 6,302,164 |
| 19 Oct 2018 | CNY | 8.8 | 9.49 | 8.8 | 9.46 | 9.46 | +0.41 (+4.53%) | 4,592,683 |
| 18 Oct 2018 | CNY | 9.22 | 9.29 | 8.97 | 9.05 | 9.05 | -0.32 (-3.42%) | 2,980,495 |
| 17 Oct 2018 | CNY | 9.2 | 9.42 | 9.01 | 9.37 | 9.37 | +0.35 (+3.88%) | 4,435,368 |
| 16 Oct 2018 | CNY | 8.99 | 9.24 | 8.88 | 9.02 | 9.02 | +0.02 (+0.22%) | 2,642,727 |
| 15 Oct 2018 | CNY | 9.09 | 9.27 | 8.98 | 9 | 9 | -0.05 (-0.55%) | 2,446,674 |
| 12 Oct 2018 | CNY | 9.04 | 9.28 | 8.65 | 9.05 | 9.05 | -0.04 (-0.44%) | 3,275,729 |
| 11 Oct 2018 | CNY | 9.77 | 9.78 | 9.09 | 9.09 | 9.09 | -1.01 (-10%) | 4,746,716 |
| 10 Oct 2018 | CNY | 10.02 | 10.15 | 9.93 | 10.1 | 10.1 | +0.04 (+0.40%) | 2,360,248 |
| 9 Oct 2018 | CNY | 10.01 | 10.13 | 9.93 | 10.06 | 10.06 | +0.04 (+0.40%) | 2,691,051 |
| 8 Oct 2018 | CNY | 10.41 | 10.41 | 10 | 10.02 | 10.02 | -0.63 (-5.92%) | 3,863,535 |
| 28 Sep 2018 | CNY | 10.6 | 10.74 | 10.54 | 10.65 | 10.65 | +0.04 (+0.38%) | 2,650,004 |
| 27 Sep 2018 | CNY | 10.93 | 11.02 | 10.59 | 10.61 | 10.61 | -0.3 (-2.75%) | 3,845,878 |
| 26 Sep 2018 | CNY | 11.05 | 11.12 | 10.9 | 10.91 | 10.91 | -0.11 (-1.00%) | 3,558,360 |
| 25 Sep 2018 | CNY | 11 | 11.19 | 10.92 | 11.02 | 11.02 | -0.03 (-0.27%) | 2,982,254 |
| 21 Sep 2018 | CNY | 11.03 | 11.07 | 10.76 | 11.05 | 11.05 | +0.1 (+0.91%) | 3,655,631 |
| 20 Sep 2018 | CNY | 10.99 | 11.07 | 10.89 | 10.95 | 10.95 | -0.02 (-0.18%) | 2,335,304 |
| 19 Sep 2018 | CNY | 10.8 | 11.1 | 10.7 | 10.97 | 10.97 | +0.17 (+1.57%) | 3,998,111 |
| 18 Sep 2018 | CNY | 10.43 | 10.86 | 10.43 | 10.8 | 10.8 | +0.3 (+2.86%) | 3,145,624 |
| 17 Sep 2018 | CNY | 10.79 | 10.79 | 10.48 | 10.5 | 10.5 | -0.3 (-2.78%) | 2,965,000 |
| 14 Sep 2018 | CNY | 11.16 | 11.25 | 10.77 | 10.8 | 10.8 | -0.31 (-2.79%) | 4,298,434 |
| 13 Sep 2018 | CNY | 11.04 | 11.18 | 10.94 | 11.11 | 11.11 | +0.19 (+1.74%) | 3,663,353 |
| 12 Sep 2018 | CNY | 10.86 | 11.17 | 10.81 | 10.92 | 10.92 | +0.06 (+0.55%) | 3,089,624 |
| 11 Sep 2018 | CNY | 10.68 | 11.07 | 10.42 | 10.86 | 10.86 | +0.22 (+2.07%) | 3,076,440 |
| 10 Sep 2018 | CNY | 11.01 | 11.03 | 10.62 | 10.64 | 10.64 | -0.41 (-3.71%) | 3,383,244 |
| 7 Sep 2018 | CNY | 11.28 | 11.5 | 10.82 | 11.05 | 11.05 | -0.2 (-1.78%) | 4,364,728 |
| 6 Sep 2018 | CNY | 10.97 | 11.68 | 10.95 | 11.25 | 11.25 | +0.15 (+1.35%) | 5,550,923 |
| 5 Sep 2018 | CNY | 11.29 | 11.39 | 11.03 | 11.1 | 11.1 | -0.27 (-2.37%) | 4,099,353 |
