| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2018 | CNY | 11.2627 | 11.5175 | 10.9746 | 11.0217 | 11.0217 | -0.285 (-2.52%) | 10,430,558 |
| 26 Sep 2018 | CNY | 11.3568 | 11.5646 | 11.1075 | 11.307 | 11.307 | -0.05 (-0.44%) | 9,903,821 |
| 25 Sep 2018 | CNY | 11.2377 | 11.5729 | 11.1491 | 11.3568 | 11.3568 | +0.028 (+0.24%) | 9,262,403 |
| 21 Sep 2018 | CNY | 11.4676 | 11.5784 | 11.0272 | 11.3291 | 11.3291 | -0.055 (-0.49%) | 10,231,739 |
| 20 Sep 2018 | CNY | 11.4926 | 11.5701 | 11.343 | 11.3845 | 11.3845 | -0.166 (-1.44%) | 7,376,195 |
| 19 Sep 2018 | CNY | 11.0521 | 11.7862 | 10.9774 | 11.5507 | 11.5507 | +0.443 (+3.99%) | 16,356,620 |
| 18 Sep 2018 | CNY | 10.9053 | 11.1768 | 10.6948 | 11.1075 | 11.1075 | +0.305 (+2.82%) | 11,347,095 |
| 17 Sep 2018 | CNY | 10.9552 | 11.2183 | 10.5757 | 10.8028 | 10.8028 | -0.321 (-2.89%) | 10,189,547 |
| 14 Sep 2018 | CNY | 10.994 | 11.4787 | 10.7558 | 11.1242 | 11.1242 | +0.083 (+0.75%) | 15,246,621 |
| 13 Sep 2018 | CNY | 11.6892 | 11.8028 | 10.3846 | 11.0411 | 11.0411 | -0.49 (-4.25%) | 22,758,721 |
| 12 Sep 2018 | CNY | 11.7446 | 11.8499 | 11.3568 | 11.5313 | 11.5313 | -0.294 (-2.48%) | 10,798,855 |
| 11 Sep 2018 | CNY | 11.8416 | 11.9939 | 11.5175 | 11.825 | 11.825 | +0.086 (+0.73%) | 11,769,772 |
| 10 Sep 2018 | CNY | 12.2155 | 12.523 | 11.5674 | 11.7391 | 11.7391 | -0.781 (-6.24%) | 18,765,897 |
| 7 Sep 2018 | CNY | 13.4232 | 13.7085 | 12.2044 | 12.5202 | 12.5202 | -1.039 (-7.66%) | 25,885,663 |
| 6 Sep 2018 | CNY | 12.523 | 13.703 | 12.5036 | 13.559 | 13.559 | +1.006 (+8.01%) | 19,732,879 |
| 5 Sep 2018 | CNY | 12.728 | 13.0188 | 12.4981 | 12.5535 | 12.5535 | -0.23 (-1.80%) | 12,664,966 |
| 4 Sep 2018 | CNY | 12.0992 | 13.0742 | 12.0244 | 12.7834 | 12.7834 | +0.598 (+4.91%) | 18,008,153 |
| 3 Sep 2018 | CNY | 11.6643 | 12.1851 | 11.4399 | 12.1851 | 12.1851 | +0.366 (+3.09%) | 12,326,997 |
| 31 Aug 2018 | CNY | 11.8831 | 12.1601 | 11.7668 | 11.8194 | 11.8194 | -0.091 (-0.77%) | 8,656,185 |
| 30 Aug 2018 | CNY | 12.1878 | 12.2128 | 11.7751 | 11.9108 | 11.9108 | -0.291 (-2.38%) | 8,165,008 |
| 29 Aug 2018 | CNY | 12.3568 | 12.3651 | 12.0078 | 12.2017 | 12.2017 | -0.161 (-1.30%) | 9,332,404 |
| 28 Aug 2018 | CNY | 12.2128 | 12.5202 | 12.1407 | 12.3623 | 12.3623 | +0.028 (+0.22%) | 16,177,505 |
| 27 Aug 2018 | CNY | 11.7169 | 12.4648 | 11.6865 | 12.3346 | 12.3346 | +0.62 (+5.30%) | 17,044,525 |
| 24 Aug 2018 | CNY | 11.6311 | 12.102 | 11.5452 | 11.7142 | 11.7142 | +0.08 (+0.69%) | 16,989,398 |
| 23 Aug 2018 | CNY | 11.2377 | 11.8499 | 11.2377 | 11.6338 | 11.6338 | +0.305 (+2.69%) | 19,318,161 |
| 22 Aug 2018 | CNY | 11.3042 | 11.487 | 11.0965 | 11.3291 | 11.3291 | +0.053 (+0.47%) | 12,854,272 |
| 21 Aug 2018 | CNY | 11.1906 | 11.3513 | 10.7751 | 11.2765 | 11.2765 | +0.003 (+0.02%) | 15,098,052 |
| 20 Aug 2018 | CNY | 10.8028 | 11.307 | 10.5342 | 11.2737 | 11.2737 | +0.457 (+4.22%) | 14,018,127 |
| 17 Aug 2018 | CNY | 11.3956 | 11.4621 | 10.6283 | 10.8167 | 10.8167 | -0.235 (-2.13%) | 15,573,525 |
| 16 Aug 2018 | CNY | 11.5646 | 11.5646 | 10.8582 | 11.0521 | 11.0521 | -0.637 (-5.45%) | 17,928,856 |
