| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2018 | CNY | 9.6667 | 9.9 | 9.3733 | 9.84 | 9.84 | +0.54 (+5.81%) | 8,781,975 |
| 18 Oct 2018 | CNY | 9.2733 | 9.7733 | 9.0867 | 9.3 | 9.3 | +0.033 (+0.36%) | 5,097,273 |
| 17 Oct 2018 | CNY | 9.3467 | 9.4467 | 8.8333 | 9.2667 | 9.2667 | +0.087 (+0.94%) | 2,875,332 |
| 16 Oct 2018 | CNY | 9.3533 | 9.58 | 9.0133 | 9.18 | 9.18 | -0.153 (-1.64%) | 2,961,423 |
| 15 Oct 2018 | CNY | 9.32 | 9.6 | 9.1 | 9.3333 | 9.3333 | 0.0 (0.0%) | 3,081,088 |
| 12 Oct 2018 | CNY | 8.9067 | 9.52 | 8.64 | 9.3333 | 9.3333 | +0.24 (+2.64%) | 4,025,461 |
| 11 Oct 2018 | CNY | 9.4667 | 9.66 | 8.9267 | 9.0933 | 9.0933 | -0.827 (-8.33%) | 4,263,346 |
| 10 Oct 2018 | CNY | 9.66 | 9.9333 | 9.5533 | 9.92 | 9.92 | +0.173 (+1.78%) | 4,833,462 |
| 9 Oct 2018 | CNY | 9.88 | 10.0467 | 9.6333 | 9.7467 | 9.7467 | +0.267 (+2.81%) | 4,644,075 |
| 8 Oct 2018 | CNY | 9.4267 | 9.86 | 9.0733 | 9.48 | 9.48 | +0.013 (+0.14%) | 3,839,407 |
| 28 Sep 2018 | CNY | 9.2733 | 9.52 | 9.2733 | 9.4667 | 9.4667 | +0.213 (+2.31%) | 2,189,400 |
| 27 Sep 2018 | CNY | 9.7467 | 9.7867 | 9.2 | 9.2533 | 9.2533 | -0.467 (-4.80%) | 3,117,525 |
| 26 Sep 2018 | CNY | 9.8133 | 9.8667 | 9.68 | 9.72 | 9.72 | -0.093 (-0.95%) | 2,331,150 |
| 25 Sep 2018 | CNY | 9.7333 | 9.8467 | 9.6467 | 9.8133 | 9.8133 | 0.0 (0.0%) | 2,101,650 |
| 21 Sep 2018 | CNY | 9.6467 | 9.9067 | 9.6267 | 9.8133 | 9.8133 | +0.16 (+1.66%) | 3,003,675 |
| 20 Sep 2018 | CNY | 9.7333 | 9.8467 | 9.6 | 9.6533 | 9.6533 | -0.14 (-1.43%) | 2,431,123 |
| 19 Sep 2018 | CNY | 9.7733 | 9.9067 | 9.5533 | 9.7933 | 9.7933 | +0.033 (+0.34%) | 3,656,925 |
| 18 Sep 2018 | CNY | 9.4533 | 9.8533 | 9.36 | 9.76 | 9.76 | +0.16 (+1.67%) | 3,535,575 |
| 17 Sep 2018 | CNY | 9.8733 | 9.8733 | 9.4733 | 9.6 | 9.6 | -0.48 (-4.76%) | 3,688,500 |
| 14 Sep 2018 | CNY | 10.4933 | 10.5733 | 10.0467 | 10.08 | 10.08 | -0.507 (-4.79%) | 5,306,925 |
| 13 Sep 2018 | CNY | 10.4533 | 10.6533 | 10.4533 | 10.5867 | 10.5867 | -0.013 (-0.13%) | 5,666,061 |
| 12 Sep 2018 | CNY | 10.6267 | 10.92 | 10.38 | 10.6 | 10.6 | -0.46 (-4.16%) | 9,068,850 |
| 11 Sep 2018 | CNY | 11.8667 | 12.4 | 11.0067 | 11.06 | 11.06 | -0.233 (-2.07%) | 12,331,350 |
| 10 Sep 2018 | CNY | 11.2933 | 11.2933 | 11.2933 | 11.2933 | 11.2933 | +1.027 (+10.00%) | 2,430,450 |
| 7 Sep 2018 | CNY | 10.4 | 10.5667 | 10.22 | 10.2667 | 10.2667 | -0.133 (-1.28%) | 2,467,425 |
| 6 Sep 2018 | CNY | 10.36 | 10.58 | 10.36 | 10.4 | 10.4 | +0.08 (+0.78%) | 2,282,961 |
| 5 Sep 2018 | CNY | 10.64 | 10.7267 | 10.24 | 10.32 | 10.32 | -0.313 (-2.95%) | 2,440,924 |
| 4 Sep 2018 | CNY | 10.3867 | 10.6933 | 10.3733 | 10.6333 | 10.6333 | +0.133 (+1.27%) | 2,935,585 |
| 3 Sep 2018 | CNY | 11.02 | 11.1067 | 10.1 | 10.5 | 10.5 | -0.513 (-4.66%) | 4,347,499 |
| 31 Aug 2018 | CNY | 11.7067 | 11.7067 | 11.0067 | 11.0133 | 11.0133 | -0.693 (-5.92%) | 4,083,847 |
