| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 10.1867 | 10.3 | 9.58 | 9.9133 | 9.9133 | -0.547 (-5.23%) | 9,182,901 |
| 15 Oct 2018 | CNY | 9.82 | 10.68 | 9.82 | 10.46 | 10.46 | +0.753 (+7.76%) | 11,118,757 |
| 12 Oct 2018 | CNY | 9.44 | 9.8667 | 8.8867 | 9.7067 | 9.7067 | +0.24 (+2.54%) | 4,273,087 |
| 11 Oct 2018 | CNY | 10 | 10.06 | 9.3667 | 9.4667 | 9.4667 | -0.94 (-9.03%) | 5,058,903 |
| 10 Oct 2018 | CNY | 10.0933 | 10.52 | 10.02 | 10.4067 | 10.4067 | +0.407 (+4.07%) | 5,284,093 |
| 9 Oct 2018 | CNY | 9.74 | 10 | 9.74 | 10 | 10 | +0.213 (+2.18%) | 2,199,687 |
| 8 Oct 2018 | CNY | 10.0533 | 10.0533 | 9.74 | 9.7867 | 9.7867 | -0.413 (-4.05%) | 2,424,304 |
| 28 Sep 2018 | CNY | 10.0333 | 10.2533 | 10 | 10.2 | 10.2 | +0.167 (+1.66%) | 2,068,656 |
| 27 Sep 2018 | CNY | 10.4533 | 10.48 | 10.0333 | 10.0333 | 10.0333 | -0.487 (-4.63%) | 3,922,179 |
| 26 Sep 2018 | CNY | 10.4533 | 10.6333 | 10.34 | 10.52 | 10.52 | +0.153 (+1.48%) | 3,384,616 |
| 25 Sep 2018 | CNY | 10.4 | 10.54 | 10.28 | 10.3667 | 10.3667 | -0.027 (-0.26%) | 1,948,201 |
| 21 Sep 2018 | CNY | 10.26 | 10.4533 | 10.2133 | 10.3933 | 10.3933 | +0.18 (+1.76%) | 2,950,447 |
| 20 Sep 2018 | CNY | 10.2933 | 10.36 | 10.1867 | 10.2133 | 10.2133 | -0.073 (-0.71%) | 2,567,547 |
| 19 Sep 2018 | CNY | 10.2067 | 10.4 | 10.1133 | 10.2867 | 10.2867 | +0.127 (+1.25%) | 2,869,857 |
| 18 Sep 2018 | CNY | 9.8867 | 10.2 | 9.8867 | 10.16 | 10.16 | +0.26 (+2.63%) | 2,372,538 |
| 17 Sep 2018 | CNY | 10.1333 | 10.24 | 9.8533 | 9.9 | 9.9 | -0.527 (-5.05%) | 2,974,434 |
| 14 Sep 2018 | CNY | 10.6933 | 10.98 | 10.3533 | 10.4267 | 10.4267 | -0.093 (-0.89%) | 4,269,903 |
| 13 Sep 2018 | CNY | 10.4733 | 10.6 | 10.2533 | 10.52 | 10.52 | +0.187 (+1.81%) | 2,607,834 |
| 12 Sep 2018 | CNY | 10.18 | 10.6667 | 10.14 | 10.3333 | 10.3333 | +0.133 (+1.31%) | 3,139,938 |
| 11 Sep 2018 | CNY | 10.2 | 10.3333 | 10.0667 | 10.2 | 10.2 | +0.107 (+1.06%) | 2,351,848 |
| 10 Sep 2018 | CNY | 10.5867 | 10.62 | 10.0667 | 10.0933 | 10.0933 | -0.413 (-3.93%) | 3,098,656 |
| 7 Sep 2018 | CNY | 10.44 | 10.7333 | 10.44 | 10.5067 | 10.5067 | +0.027 (+0.25%) | 2,953,593 |
| 6 Sep 2018 | CNY | 10.4667 | 10.76 | 10.3667 | 10.48 | 10.48 | +0.02 (+0.19%) | 3,023,016 |
| 5 Sep 2018 | CNY | 10.62 | 10.8133 | 10.4333 | 10.46 | 10.46 | -0.207 (-1.94%) | 3,149,727 |
| 4 Sep 2018 | CNY | 10.4 | 10.7667 | 10.3467 | 10.6667 | 10.6667 | +0.233 (+2.24%) | 3,713,160 |
| 3 Sep 2018 | CNY | 10.7267 | 10.7867 | 10.1267 | 10.4333 | 10.4333 | -0.333 (-3.10%) | 4,249,101 |
| 31 Aug 2018 | CNY | 11.1333 | 11.1733 | 10.76 | 10.7667 | 10.7667 | -0.333 (-3.00%) | 3,270,006 |
| 30 Aug 2018 | CNY | 11.3533 | 11.4267 | 11.0667 | 11.1 | 11.1 | -0.287 (-2.52%) | 3,402,318 |
| 29 Aug 2018 | CNY | 11.5 | 11.5467 | 11.3 | 11.3867 | 11.3867 | -0.153 (-1.33%) | 2,770,162 |
| 28 Aug 2018 | CNY | 11.62 | 11.68 | 11.4467 | 11.54 | 11.54 | -0.067 (-0.57%) | 3,838,729 |
