| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 10.5467 | 10.7333 | 10.38 | 10.4667 | 10.4667 | -0.133 (-1.26%) | 1,493,769 |
| 22 Oct 2018 | CNY | 10.4667 | 10.7667 | 10.0933 | 10.6 | 10.6 | +0.4 (+3.92%) | 2,300,349 |
| 19 Oct 2018 | CNY | 9.8533 | 10.3133 | 9.5467 | 10.2 | 10.2 | +0.173 (+1.73%) | 2,253,750 |
| 18 Oct 2018 | CNY | 10.7467 | 10.7467 | 9.9933 | 10.0267 | 10.0267 | -1.08 (-9.72%) | 3,150,535 |
| 17 Oct 2018 | CNY | 11.6667 | 11.76 | 10.5333 | 11.1067 | 11.1067 | -0.32 (-2.80%) | 4,338,811 |
| 16 Oct 2018 | CNY | 11.0867 | 11.5333 | 11.0667 | 11.4267 | 11.4267 | +0.147 (+1.30%) | 4,368,057 |
| 15 Oct 2018 | CNY | 11.1867 | 11.3867 | 10.9867 | 11.28 | 11.28 | +0.093 (+0.83%) | 5,176,374 |
| 12 Oct 2018 | CNY | 10.62 | 11.4467 | 10.48 | 11.1867 | 11.1867 | +0.54 (+5.07%) | 5,923,159 |
| 11 Oct 2018 | CNY | 10.4667 | 10.9333 | 10.0333 | 10.6467 | 10.6467 | -0.34 (-3.09%) | 2,912,061 |
| 10 Oct 2018 | CNY | 10.74 | 11.06 | 10.42 | 10.9867 | 10.9867 | +0.16 (+1.48%) | 2,341,399 |
| 9 Oct 2018 | CNY | 10.78 | 11.18 | 10.7333 | 10.8267 | 10.8267 | +0.04 (+0.37%) | 2,115,628 |
| 8 Oct 2018 | CNY | 10.8133 | 10.9467 | 10.5867 | 10.7867 | 10.7867 | -0.253 (-2.29%) | 1,452,315 |
| 28 Sep 2018 | CNY | 10.62 | 11.0533 | 10.5867 | 11.04 | 11.04 | +0.3 (+2.79%) | 2,922,777 |
| 27 Sep 2018 | CNY | 10.52 | 10.9333 | 10.3667 | 10.74 | 10.74 | +0.153 (+1.45%) | 2,584,935 |
| 26 Sep 2018 | CNY | 10.4067 | 10.5867 | 10.3933 | 10.5867 | 10.5867 | +0.14 (+1.34%) | 1,030,918 |
| 25 Sep 2018 | CNY | 10.4533 | 10.4933 | 10.2933 | 10.4467 | 10.4467 | -0.02 (-0.19%) | 705,121 |
| 21 Sep 2018 | CNY | 10.3933 | 10.5133 | 10.28 | 10.4667 | 10.4667 | +0.087 (+0.84%) | 1,024,171 |
| 20 Sep 2018 | CNY | 10.5467 | 10.6 | 10.3067 | 10.38 | 10.38 | -0.167 (-1.58%) | 1,093,563 |
| 19 Sep 2018 | CNY | 10.46 | 10.7333 | 10.3467 | 10.5467 | 10.5467 | +0.053 (+0.51%) | 1,442,688 |
| 18 Sep 2018 | CNY | 10.3533 | 10.5333 | 10.26 | 10.4933 | 10.4933 | +0.16 (+1.55%) | 1,281,129 |
| 17 Sep 2018 | CNY | 10.82 | 10.82 | 10.16 | 10.3333 | 10.3333 | -0.487 (-4.50%) | 1,633,843 |
| 14 Sep 2018 | CNY | 11.1667 | 11.22 | 10.7867 | 10.82 | 10.82 | -0.44 (-3.91%) | 2,001,558 |
| 13 Sep 2018 | CNY | 11.34 | 11.4533 | 10.9933 | 11.26 | 11.26 | +0.06 (+0.54%) | 2,371,552 |
| 12 Sep 2018 | CNY | 11.0867 | 11.3267 | 10.94 | 11.2 | 11.2 | +0.02 (+0.18%) | 2,570,356 |
| 11 Sep 2018 | CNY | 10.7933 | 11.2 | 10.78 | 11.18 | 11.18 | +0.253 (+2.32%) | 3,141,670 |
| 10 Sep 2018 | CNY | 11.0733 | 11.1333 | 10.5533 | 10.9267 | 10.9267 | -0.273 (-2.44%) | 2,052,015 |
| 7 Sep 2018 | CNY | 10.9667 | 11.5067 | 10.8 | 11.2 | 11.2 | +0.193 (+1.76%) | 3,120,376 |
| 6 Sep 2018 | CNY | 10.7333 | 11.1867 | 10.5667 | 11.0067 | 11.0067 | +0.18 (+1.66%) | 2,328,547 |
| 5 Sep 2018 | CNY | 11.0667 | 11.0667 | 10.7733 | 10.8267 | 10.8267 | -0.24 (-2.17%) | 1,480,839 |
| 4 Sep 2018 | CNY | 10.8267 | 11.1667 | 10.76 | 11.0667 | 11.0667 | +0.213 (+1.97%) | 1,821,066 |
