| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 11.3889 | 11.6806 | 11.375 | 11.3889 | 11.3889 | -0.076 (-0.67%) | 2,116,656 |
| 23 Oct 2018 | CNY | 11.7847 | 11.9097 | 11.3958 | 11.4653 | 11.4653 | -0.292 (-2.48%) | 2,874,672 |
| 22 Oct 2018 | CNY | 11.4583 | 11.9097 | 11.2847 | 11.7569 | 11.7569 | +0.514 (+4.57%) | 3,658,176 |
| 19 Oct 2018 | CNY | 10.4861 | 11.3542 | 10.4236 | 11.2431 | 11.2431 | +0.201 (+1.82%) | 2,725,145 |
| 18 Oct 2018 | CNY | 11.7778 | 11.7778 | 10.9722 | 11.0417 | 11.0417 | -0.604 (-5.19%) | 2,373,717 |
| 17 Oct 2018 | CNY | 11.9167 | 11.9444 | 10.9028 | 11.6458 | 11.6458 | -0.062 (-0.53%) | 2,928,382 |
| 16 Oct 2018 | CNY | 11.7917 | 12.0625 | 11.6111 | 11.7083 | 11.7083 | +0.111 (+0.96%) | 2,792,259 |
| 15 Oct 2018 | CNY | 11.5278 | 12.0833 | 11.2708 | 11.5972 | 11.5972 | +0.049 (+0.42%) | 3,399,696 |
| 12 Oct 2018 | CNY | 11.4236 | 11.7778 | 10.3958 | 11.5486 | 11.5486 | +0.049 (+0.42%) | 3,300,762 |
| 11 Oct 2018 | CNY | 11.9514 | 12.1458 | 11.3125 | 11.5 | 11.5 | -1.069 (-8.51%) | 3,718,800 |
| 10 Oct 2018 | CNY | 12.1597 | 12.6597 | 12.1528 | 12.5694 | 12.5694 | +0.41 (+3.37%) | 3,559,413 |
| 9 Oct 2018 | CNY | 12.1667 | 12.3125 | 12.0278 | 12.1597 | 12.1597 | +0.132 (+1.10%) | 2,316,693 |
| 8 Oct 2018 | CNY | 12.5764 | 12.5764 | 12.0069 | 12.0278 | 12.0278 | -0.819 (-6.38%) | 3,041,467 |
| 28 Sep 2018 | CNY | 13.1875 | 13.3819 | 12.6597 | 12.8472 | 12.8472 | -0.312 (-2.37%) | 4,334,731 |
| 27 Sep 2018 | CNY | 14.3819 | 14.3819 | 13.0208 | 13.1597 | 13.1597 | -1.243 (-8.63%) | 6,669,115 |
| 26 Sep 2018 | CNY | 14.5069 | 14.7708 | 14.2847 | 14.4028 | 14.4028 | -0.083 (-0.58%) | 3,769,472 |
| 25 Sep 2018 | CNY | 14.4236 | 14.5139 | 14.2361 | 14.4861 | 14.4861 | -0.035 (-0.24%) | 3,104,602 |
| 21 Sep 2018 | CNY | 14.3611 | 14.5972 | 13.9931 | 14.5208 | 14.5208 | +0.076 (+0.53%) | 5,561,552 |
| 20 Sep 2018 | CNY | 14.5139 | 14.9722 | 14.2917 | 14.4444 | 14.4444 | -0.111 (-0.76%) | 6,667,476 |
| 19 Sep 2018 | CNY | 14.4931 | 15.0139 | 14.2917 | 14.5556 | 14.5556 | -0.125 (-0.85%) | 8,328,051 |
| 18 Sep 2018 | CNY | 14.5139 | 14.6944 | 14.0972 | 14.6806 | 14.6806 | -0.076 (-0.52%) | 7,959,183 |
| 17 Sep 2018 | CNY | 14.3194 | 14.9167 | 13.9792 | 14.7569 | 14.7569 | +0.229 (+1.58%) | 9,635,038 |
| 14 Sep 2018 | CNY | 14.9306 | 15.0694 | 14.2083 | 14.5278 | 14.5278 | -0.139 (-0.95%) | 13,165,263 |
| 13 Sep 2018 | CNY | 13.5833 | 14.6667 | 13.4236 | 14.6667 | 14.6667 | +1.333 (+10.00%) | 9,684,384 |
| 12 Sep 2018 | CNY | 13.375 | 13.6667 | 13.2153 | 13.3333 | 13.3333 | -0.174 (-1.29%) | 4,208,405 |
| 11 Sep 2018 | CNY | 13.2917 | 13.7431 | 13.1875 | 13.5069 | 13.5069 | +0.375 (+2.86%) | 5,545,802 |
| 10 Sep 2018 | CNY | 13.7847 | 13.7847 | 12.9861 | 13.1319 | 13.1319 | -0.882 (-6.29%) | 6,257,564 |
| 7 Sep 2018 | CNY | 14.2222 | 14.5556 | 13.8264 | 14.0139 | 14.0139 | -0.444 (-3.07%) | 7,725,967 |
| 6 Sep 2018 | CNY | 13.7847 | 14.5139 | 13.6181 | 14.4583 | 14.4583 | +0.424 (+3.02%) | 10,922,744 |
| 5 Sep 2018 | CNY | 13.9653 | 14.7847 | 13.9167 | 14.0347 | 14.0347 | -0.326 (-2.27%) | 10,608,192 |
