| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 11.2177 | 11.2177 | 10.9 | 11.1882 | 11.1882 | -0.047 (-0.42%) | 2,706,726 |
| 23 Oct 2018 | CNY | 11.0941 | 11.2824 | 10.9 | 11.2353 | 11.2353 | +0.2 (+1.81%) | 2,948,291 |
| 22 Oct 2018 | CNY | 10.6353 | 11.1059 | 10.6177 | 11.0353 | 11.0353 | +0.577 (+5.51%) | 3,640,434 |
| 19 Oct 2018 | CNY | 10.2235 | 10.5 | 9.9235 | 10.4588 | 10.4588 | +0.2 (+1.95%) | 2,907,807 |
| 18 Oct 2018 | CNY | 10.4706 | 10.7 | 10.1765 | 10.2588 | 10.2588 | -0.212 (-2.02%) | 1,887,159 |
| 17 Oct 2018 | CNY | 10.7588 | 10.8824 | 10.2529 | 10.4706 | 10.4706 | -0.153 (-1.44%) | 1,643,342 |
| 16 Oct 2018 | CNY | 10.5882 | 10.9765 | 10.4412 | 10.6235 | 10.6235 | -0.088 (-0.82%) | 1,567,078 |
| 15 Oct 2018 | CNY | 10.5353 | 11 | 10.3941 | 10.7118 | 10.7118 | +0.218 (+2.07%) | 2,639,688 |
| 12 Oct 2018 | CNY | 10.2353 | 10.7059 | 9.9294 | 10.4941 | 10.4941 | +0.118 (+1.13%) | 2,927,187 |
| 11 Oct 2018 | CNY | 11.0118 | 11.1118 | 10.1294 | 10.3765 | 10.3765 | -0.876 (-7.79%) | 3,166,822 |
| 10 Oct 2018 | CNY | 11.3059 | 11.3059 | 11.0765 | 11.2529 | 11.2529 | -0.006 (-0.05%) | 1,830,026 |
| 9 Oct 2018 | CNY | 11.7 | 11.7941 | 11.0059 | 11.2588 | 11.2588 | -0.441 (-3.77%) | 3,422,778 |
| 8 Oct 2018 | CNY | 11.5882 | 11.8824 | 11.4177 | 11.7 | 11.7 | +0.047 (+0.40%) | 3,134,414 |
| 28 Sep 2018 | CNY | 11.5824 | 11.6529 | 11.5 | 11.6529 | 11.6529 | +0.106 (+0.92%) | 1,314,710 |
| 27 Sep 2018 | CNY | 11.8059 | 11.8294 | 11.4824 | 11.5471 | 11.5471 | -0.253 (-2.14%) | 1,774,640 |
| 26 Sep 2018 | CNY | 11.8824 | 11.8824 | 11.6588 | 11.8 | 11.8 | -0.018 (-0.15%) | 1,891,418 |
| 25 Sep 2018 | CNY | 11.6471 | 11.9353 | 11.5765 | 11.8177 | 11.8177 | +0.135 (+1.16%) | 2,590,939 |
| 21 Sep 2018 | CNY | 11.5294 | 11.7412 | 11.4471 | 11.6824 | 11.6824 | +0.218 (+1.90%) | 2,656,083 |
| 20 Sep 2018 | CNY | 11.6235 | 11.6471 | 11.4235 | 11.4647 | 11.4647 | -0.094 (-0.81%) | 1,296,760 |
| 19 Sep 2018 | CNY | 11.3647 | 11.6353 | 11.2882 | 11.5588 | 11.5588 | +0.153 (+1.34%) | 1,787,896 |
| 18 Sep 2018 | CNY | 11.0059 | 11.4294 | 10.9471 | 11.4059 | 11.4059 | +0.241 (+2.16%) | 1,694,337 |
| 17 Sep 2018 | CNY | 11.5177 | 11.5177 | 10.9529 | 11.1647 | 11.1647 | -0.247 (-2.17%) | 1,562,850 |
| 14 Sep 2018 | CNY | 11.7412 | 11.7412 | 11.4118 | 11.4118 | 11.4118 | -0.218 (-1.87%) | 1,427,977 |
| 13 Sep 2018 | CNY | 11.5353 | 11.6824 | 11.3235 | 11.6294 | 11.6294 | +0.182 (+1.59%) | 1,536,839 |
| 12 Sep 2018 | CNY | 11.5059 | 11.5235 | 11.3588 | 11.4471 | 11.4471 | +0.006 (+0.05%) | 1,132,771 |
| 11 Sep 2018 | CNY | 11.4118 | 11.4647 | 11.3118 | 11.4412 | 11.4412 | +0.059 (+0.52%) | 1,324,748 |
| 10 Sep 2018 | CNY | 11.5647 | 11.6529 | 11.3529 | 11.3824 | 11.3824 | -0.094 (-0.82%) | 2,116,330 |
| 7 Sep 2018 | CNY | 11.5235 | 11.7059 | 11.3588 | 11.4765 | 11.4765 | +0.012 (+0.10%) | 1,767,510 |
| 6 Sep 2018 | CNY | 11.6588 | 11.7412 | 11.4294 | 11.4647 | 11.4647 | -0.194 (-1.66%) | 2,203,378 |
| 5 Sep 2018 | CNY | 11.7647 | 11.9353 | 11.6 | 11.6588 | 11.6588 | -0.188 (-1.59%) | 2,216,091 |
