| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 11.7923 | 11.9846 | 11.5769 | 11.7077 | 11.7077 | -0.215 (-1.81%) | 2,941,131 |
| 23 Oct 2018 | CNY | 12.0615 | 12.1539 | 11.8539 | 11.9231 | 11.9231 | -0.369 (-3.00%) | 5,278,617 |
| 22 Oct 2018 | CNY | 11.6769 | 12.3846 | 11.5846 | 12.2923 | 12.2923 | +0.615 (+5.27%) | 8,795,956 |
| 19 Oct 2018 | CNY | 10.7692 | 11.8308 | 10.6231 | 11.6769 | 11.6769 | +0.492 (+4.40%) | 5,731,822 |
| 18 Oct 2018 | CNY | 11.4462 | 11.5385 | 11.1154 | 11.1846 | 11.1846 | -0.485 (-4.15%) | 4,122,947 |
| 17 Oct 2018 | CNY | 11.4385 | 11.7615 | 11.0462 | 11.6692 | 11.6692 | +0.423 (+3.76%) | 5,895,441 |
| 16 Oct 2018 | CNY | 11.5462 | 11.6539 | 11.0462 | 11.2462 | 11.2462 | -0.523 (-4.44%) | 7,096,225 |
| 15 Oct 2018 | CNY | 11.0769 | 12.1462 | 10.7769 | 11.7692 | 11.7692 | +0.731 (+6.62%) | 9,724,669 |
| 12 Oct 2018 | CNY | 10.4462 | 11.4846 | 9.9846 | 11.0385 | 11.0385 | +0.6 (+5.75%) | 3,721,822 |
| 11 Oct 2018 | CNY | 11.0769 | 11.2615 | 10.4385 | 10.4385 | 10.4385 | -1.161 (-10.01%) | 3,136,458 |
| 10 Oct 2018 | CNY | 11.6231 | 11.8769 | 11.3462 | 11.6 | 11.6 | +0.408 (+3.64%) | 3,349,049 |
| 9 Oct 2018 | CNY | 11.0692 | 11.2308 | 10.9539 | 11.1923 | 11.1923 | +0.254 (+2.32%) | 1,666,813 |
| 8 Oct 2018 | CNY | 11.2308 | 11.3769 | 10.8692 | 10.9385 | 10.9385 | -0.638 (-5.51%) | 2,778,084 |
| 28 Sep 2018 | CNY | 10.8539 | 11.8462 | 10.8539 | 11.5769 | 11.5769 | +0.746 (+6.89%) | 4,537,369 |
| 27 Sep 2018 | CNY | 11.3462 | 11.3539 | 10.8 | 10.8308 | 10.8308 | -0.515 (-4.54%) | 2,633,176 |
| 26 Sep 2018 | CNY | 11.3462 | 11.4385 | 11.1692 | 11.3462 | 11.3462 | +0.023 (+0.20%) | 1,874,527 |
| 25 Sep 2018 | CNY | 11.4 | 11.4 | 11.2308 | 11.3231 | 11.3231 | -0.077 (-0.67%) | 1,312,051 |
| 21 Sep 2018 | CNY | 11.2077 | 11.5 | 11.2077 | 11.4 | 11.4 | +0.192 (+1.72%) | 1,859,858 |
| 20 Sep 2018 | CNY | 11.2615 | 11.4692 | 11.1462 | 11.2077 | 11.2077 | -0.162 (-1.42%) | 1,681,186 |
| 19 Sep 2018 | CNY | 11.1539 | 11.6539 | 11.0769 | 11.3692 | 11.3692 | +0.2 (+1.79%) | 2,506,842 |
| 18 Sep 2018 | CNY | 10.9385 | 11.1923 | 10.8077 | 11.1692 | 11.1692 | +0.2 (+1.82%) | 1,772,888 |
| 17 Sep 2018 | CNY | 11.4615 | 11.4615 | 10.8462 | 10.9692 | 10.9692 | -0.554 (-4.81%) | 2,254,824 |
| 14 Sep 2018 | CNY | 11.9231 | 11.9615 | 11.4308 | 11.5231 | 11.5231 | -0.446 (-3.73%) | 2,727,582 |
| 13 Sep 2018 | CNY | 11.9231 | 12.0462 | 11.7539 | 11.9692 | 11.9692 | +0.223 (+1.90%) | 2,610,634 |
| 12 Sep 2018 | CNY | 11.6769 | 11.8692 | 11.6769 | 11.7462 | 11.7462 | -0.038 (-0.33%) | 1,757,808 |
| 11 Sep 2018 | CNY | 11.9769 | 11.9769 | 11.6539 | 11.7846 | 11.7846 | +0.138 (+1.19%) | 2,232,568 |
| 10 Sep 2018 | CNY | 11.7154 | 11.9462 | 11.5462 | 11.6462 | 11.6462 | -0.254 (-2.13%) | 2,691,988 |
| 7 Sep 2018 | CNY | 12.4231 | 12.4231 | 11.7692 | 11.9 | 11.9 | -0.231 (-1.90%) | 2,992,080 |
| 6 Sep 2018 | CNY | 12.3077 | 12.3462 | 11.9615 | 12.1308 | 12.1308 | -0.046 (-0.38%) | 2,966,379 |
| 5 Sep 2018 | CNY | 12.4462 | 12.6077 | 12.1615 | 12.1769 | 12.1769 | -0.139 (-1.12%) | 3,413,631 |
