| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 10.9231 | 11.0256 | 10.7026 | 10.718 | 10.718 | -0.205 (-1.88%) | 2,009,865 |
| 22 Oct 2018 | CNY | 10.6718 | 11.1282 | 10.5436 | 10.9231 | 10.9231 | +0.446 (+4.26%) | 3,181,035 |
| 19 Oct 2018 | CNY | 10.3385 | 10.5128 | 10.0513 | 10.4769 | 10.4769 | +0.19 (+1.84%) | 1,903,570 |
| 18 Oct 2018 | CNY | 10.5641 | 10.5949 | 10.1385 | 10.2872 | 10.2872 | -0.374 (-3.51%) | 2,193,945 |
| 17 Oct 2018 | CNY | 10.9231 | 11.0205 | 10.1026 | 10.6615 | 10.6615 | -0.144 (-1.33%) | 3,027,862 |
| 16 Oct 2018 | CNY | 10.9231 | 11.0205 | 10.6718 | 10.8051 | 10.8051 | +0.005 (+0.05%) | 2,200,561 |
| 15 Oct 2018 | CNY | 10.9692 | 11.2718 | 10.7846 | 10.8 | 10.8 | -0.164 (-1.50%) | 2,059,658 |
| 12 Oct 2018 | CNY | 11.1231 | 11.2205 | 10.3641 | 10.9641 | 10.9641 | -0.267 (-2.37%) | 3,569,656 |
| 11 Oct 2018 | CNY | 11.9487 | 11.9487 | 11.2308 | 11.2308 | 11.2308 | -1.246 (-9.99%) | 4,039,230 |
| 10 Oct 2018 | CNY | 12.3692 | 12.8 | 12.3487 | 12.4769 | 12.4769 | +0.138 (+1.12%) | 4,021,859 |
| 9 Oct 2018 | CNY | 12.3641 | 12.4359 | 12.0923 | 12.3385 | 12.3385 | +0.092 (+0.75%) | 2,832,180 |
| 8 Oct 2018 | CNY | 12.4667 | 12.6667 | 12.2359 | 12.2462 | 12.2462 | -0.467 (-3.67%) | 3,490,501 |
| 28 Sep 2018 | CNY | 12.0205 | 12.8154 | 12.0205 | 12.7128 | 12.7128 | +0.713 (+5.94%) | 5,820,400 |
| 27 Sep 2018 | CNY | 12.1385 | 12.8205 | 11.9539 | 12 | 12 | -0.026 (-0.21%) | 4,152,310 |
| 26 Sep 2018 | CNY | 12 | 12.0872 | 11.8513 | 12.0256 | 12.0256 | +0.102 (+0.86%) | 2,802,107 |
| 25 Sep 2018 | CNY | 11.7333 | 12.0462 | 11.7333 | 11.9231 | 11.9231 | +0.226 (+1.93%) | 2,826,915 |
| 21 Sep 2018 | CNY | 11.5641 | 11.7282 | 11.5231 | 11.6974 | 11.6974 | +0.102 (+0.88%) | 2,035,215 |
| 20 Sep 2018 | CNY | 11.7026 | 11.7282 | 11.4769 | 11.5949 | 11.5949 | -0.231 (-1.95%) | 2,886,175 |
| 19 Sep 2018 | CNY | 11.118 | 12.3077 | 11.118 | 11.8256 | 11.8256 | +0.564 (+5.01%) | 4,501,005 |
| 18 Sep 2018 | CNY | 11.1641 | 11.3231 | 11 | 11.2615 | 11.2615 | +0.179 (+1.62%) | 1,454,087 |
| 17 Sep 2018 | CNY | 11.241 | 11.3385 | 11.0718 | 11.0821 | 11.0821 | -0.159 (-1.41%) | 1,086,643 |
| 14 Sep 2018 | CNY | 11.5539 | 11.5641 | 11.1795 | 11.241 | 11.241 | -0.256 (-2.23%) | 1,497,210 |
| 13 Sep 2018 | CNY | 11.5539 | 11.5539 | 11.3333 | 11.4974 | 11.4974 | +0.067 (+0.58%) | 1,532,310 |
| 12 Sep 2018 | CNY | 11.4103 | 11.4974 | 11.3077 | 11.4308 | 11.4308 | +0.056 (+0.50%) | 1,534,455 |
| 11 Sep 2018 | CNY | 11.4154 | 11.4872 | 11.3333 | 11.3744 | 11.3744 | -0.036 (-0.31%) | 1,365,195 |
| 10 Sep 2018 | CNY | 11.841 | 11.8769 | 11.3436 | 11.4103 | 11.4103 | -0.39 (-3.30%) | 1,747,283 |
| 7 Sep 2018 | CNY | 11.8615 | 12.0462 | 11.7333 | 11.8 | 11.8 | -0.026 (-0.22%) | 1,317,810 |
| 6 Sep 2018 | CNY | 11.8513 | 12.0667 | 11.7333 | 11.8256 | 11.8256 | -0.026 (-0.22%) | 1,643,850 |
| 5 Sep 2018 | CNY | 12.3333 | 12.3795 | 11.8103 | 11.8513 | 11.8513 | -0.508 (-4.11%) | 2,374,320 |
| 4 Sep 2018 | CNY | 12.2103 | 12.4462 | 12.2103 | 12.359 | 12.359 | +0.092 (+0.75%) | 1,287,000 |
