| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 9.22 | 9.39 | 9.14 | 9.22 | 9.22 | -0.08 (-0.86%) | 1,522,052 |
| 22 Oct 2018 | CNY | 8.9 | 9.48 | 8.9 | 9.3 | 9.3 | +0.39 (+4.38%) | 2,099,230 |
| 19 Oct 2018 | CNY | 8.47 | 8.96 | 8.44 | 8.91 | 8.91 | +0.3 (+3.48%) | 1,615,800 |
| 18 Oct 2018 | CNY | 8.9 | 8.9 | 8.61 | 8.61 | 8.61 | -0.32 (-3.58%) | 1,202,600 |
| 17 Oct 2018 | CNY | 8.9 | 8.94 | 8.63 | 8.93 | 8.93 | +0.31 (+3.60%) | 1,087,544 |
| 16 Oct 2018 | CNY | 8.75 | 9 | 8.55 | 8.62 | 8.62 | -0.1 (-1.15%) | 984,018 |
| 15 Oct 2018 | CNY | 8.91 | 9.07 | 8.72 | 8.72 | 8.72 | -0.17 (-1.91%) | 808,300 |
| 12 Oct 2018 | CNY | 9.05 | 9.07 | 8.46 | 8.89 | 8.89 | -0.19 (-2.09%) | 1,682,053 |
| 11 Oct 2018 | CNY | 9.7 | 9.73 | 9.03 | 9.08 | 9.08 | -0.95 (-9.47%) | 2,348,350 |
| 10 Oct 2018 | CNY | 9.98 | 10.06 | 9.88 | 10.03 | 10.03 | +0.1 (+1.01%) | 865,192 |
| 9 Oct 2018 | CNY | 10.05 | 10.14 | 9.84 | 9.93 | 9.93 | -0.12 (-1.19%) | 1,343,300 |
| 8 Oct 2018 | CNY | 10.81 | 10.81 | 10.01 | 10.05 | 10.05 | -0.76 (-7.03%) | 1,683,607 |
| 28 Sep 2018 | CNY | 10.7 | 10.86 | 10.7 | 10.81 | 10.81 | +0.11 (+1.03%) | 922,100 |
| 27 Sep 2018 | CNY | 11.08 | 11.08 | 10.68 | 10.7 | 10.7 | -0.38 (-3.43%) | 1,320,890 |
| 26 Sep 2018 | CNY | 11.09 | 11.16 | 10.96 | 11.08 | 11.08 | +0.04 (+0.36%) | 963,885 |
| 25 Sep 2018 | CNY | 11 | 11.12 | 10.96 | 11.04 | 11.04 | 0.0 (0.0%) | 707,302 |
| 21 Sep 2018 | CNY | 10.98 | 11.1 | 10.88 | 11.04 | 11.04 | +0.13 (+1.19%) | 971,700 |
| 20 Sep 2018 | CNY | 11.06 | 11.11 | 10.9 | 10.91 | 10.91 | -0.15 (-1.36%) | 929,500 |
| 19 Sep 2018 | CNY | 10.98 | 11.2 | 10.87 | 11.06 | 11.06 | +0.06 (+0.55%) | 1,231,129 |
| 18 Sep 2018 | CNY | 10.88 | 11.09 | 10.72 | 11 | 11 | +0.18 (+1.66%) | 1,094,424 |
| 17 Sep 2018 | CNY | 11.08 | 11.13 | 10.7 | 10.82 | 10.82 | -0.38 (-3.39%) | 1,434,300 |
| 14 Sep 2018 | CNY | 11.18 | 11.3 | 11.04 | 11.2 | 11.2 | +0.07 (+0.63%) | 1,339,012 |
| 13 Sep 2018 | CNY | 11.18 | 11.19 | 10.94 | 11.13 | 11.13 | +0.1 (+0.91%) | 1,085,038 |
| 12 Sep 2018 | CNY | 10.95 | 11.11 | 10.88 | 11.03 | 11.03 | +0.1 (+0.91%) | 1,011,255 |
| 11 Sep 2018 | CNY | 10.8 | 11.04 | 10.76 | 10.93 | 10.93 | +0.14 (+1.30%) | 883,400 |
| 10 Sep 2018 | CNY | 11.28 | 11.28 | 10.78 | 10.79 | 10.79 | -0.44 (-3.92%) | 1,415,381 |
| 7 Sep 2018 | CNY | 11.37 | 11.64 | 11.2 | 11.23 | 11.23 | -0.16 (-1.40%) | 1,703,360 |
| 6 Sep 2018 | CNY | 11.4 | 11.61 | 11.26 | 11.39 | 11.39 | +0.01 (+0.09%) | 1,610,394 |
| 5 Sep 2018 | CNY | 11.47 | 11.69 | 11.31 | 11.38 | 11.38 | -0.02 (-0.18%) | 2,055,972 |
| 4 Sep 2018 | CNY | 11.19 | 11.49 | 11.11 | 11.4 | 11.4 | +0.21 (+1.88%) | 1,999,658 |
