| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 12.1 | 12.325 | 11.8438 | 12 | 12 | -0.1 (-0.83%) | 1,631,116 |
| 15 Oct 2018 | CNY | 12.2813 | 12.4938 | 12.05 | 12.1 | 12.1 | -0.1 (-0.82%) | 1,713,760 |
| 12 Oct 2018 | CNY | 11.9375 | 12.375 | 11.6563 | 12.2 | 12.2 | +0.263 (+2.20%) | 2,177,836 |
| 11 Oct 2018 | CNY | 12.8188 | 12.8313 | 11.9 | 11.9375 | 11.9375 | -1.281 (-9.69%) | 2,696,200 |
| 10 Oct 2018 | CNY | 12.7 | 13.6813 | 12.5688 | 13.2188 | 13.2188 | +0.519 (+4.09%) | 2,297,100 |
| 9 Oct 2018 | CNY | 12.3625 | 12.7063 | 12.2938 | 12.7 | 12.7 | +0.419 (+3.41%) | 1,406,880 |
| 8 Oct 2018 | CNY | 12.725 | 12.9063 | 12.2563 | 12.2813 | 12.2813 | -0.631 (-4.89%) | 1,316,160 |
| 28 Sep 2018 | CNY | 12.5938 | 12.9375 | 12.5938 | 12.9125 | 12.9125 | +0.231 (+1.82%) | 1,050,753 |
| 27 Sep 2018 | CNY | 13.1313 | 13.2625 | 12.6125 | 12.6813 | 12.6813 | -0.444 (-3.38%) | 1,585,360 |
| 26 Sep 2018 | CNY | 13.1125 | 13.3 | 12.9 | 13.125 | 13.125 | +0.037 (+0.29%) | 1,701,153 |
| 25 Sep 2018 | CNY | 12.9875 | 13.2375 | 12.8188 | 13.0875 | 13.0875 | +0.056 (+0.43%) | 1,112,158 |
| 21 Sep 2018 | CNY | 12.9313 | 13.0625 | 12.875 | 13.0313 | 13.0313 | +0.15 (+1.16%) | 1,370,560 |
| 20 Sep 2018 | CNY | 13.0125 | 13.1125 | 12.8125 | 12.8813 | 12.8813 | -0.094 (-0.72%) | 1,258,638 |
| 19 Sep 2018 | CNY | 12.9 | 13.2688 | 12.8438 | 12.975 | 12.975 | +0.013 (+0.10%) | 1,634,588 |
| 18 Sep 2018 | CNY | 12.5438 | 13.1188 | 12.5063 | 12.9625 | 12.9625 | +0.338 (+2.67%) | 1,737,308 |
| 17 Sep 2018 | CNY | 13.1813 | 13.2813 | 12.625 | 12.625 | 12.625 | -0.562 (-4.27%) | 1,538,320 |
| 14 Sep 2018 | CNY | 13.5875 | 13.7438 | 13.1875 | 13.1875 | 13.1875 | -0.494 (-3.61%) | 2,059,760 |
| 13 Sep 2018 | CNY | 14 | 14.0563 | 13.4688 | 13.6813 | 13.6813 | +0.138 (+1.02%) | 2,101,600 |
| 12 Sep 2018 | CNY | 13.65 | 13.65 | 13.375 | 13.5438 | 13.5438 | +0.044 (+0.32%) | 1,447,760 |
| 11 Sep 2018 | CNY | 13.4313 | 13.7438 | 13.1875 | 13.5 | 13.5 | 0.0 (0.0%) | 2,035,600 |
| 10 Sep 2018 | CNY | 14.75 | 14.75 | 13.4375 | 13.5 | 13.5 | -1.394 (-9.36%) | 3,770,022 |
| 7 Sep 2018 | CNY | 15.0813 | 15.3 | 14.5625 | 14.8938 | 14.8938 | -0.281 (-1.85%) | 3,605,824 |
| 6 Sep 2018 | CNY | 14.8625 | 15.2813 | 14.8438 | 15.175 | 15.175 | +0.131 (+0.87%) | 3,722,862 |
| 5 Sep 2018 | CNY | 15.0875 | 15.375 | 14.875 | 15.0438 | 15.0438 | -0.237 (-1.55%) | 3,917,600 |
| 4 Sep 2018 | CNY | 15.0188 | 15.5938 | 15.0188 | 15.2813 | 15.2813 | -0.469 (-2.98%) | 5,858,428 |
| 3 Sep 2018 | CNY | 16.0625 | 16.5563 | 14.925 | 15.75 | 15.75 | -0.062 (-0.40%) | 9,052,388 |
| 31 Aug 2018 | CNY | 14.1875 | 15.8125 | 14.1375 | 15.8125 | 15.8125 | +1.438 (+10%) | 7,250,368 |
| 30 Aug 2018 | CNY | 14.1813 | 14.7875 | 14.05 | 14.375 | 14.375 | +0.237 (+1.68%) | 3,353,569 |
| 29 Aug 2018 | CNY | 14.2813 | 14.3 | 14.025 | 14.1375 | 14.1375 | -0.194 (-1.35%) | 723,721 |
| 28 Aug 2018 | CNY | 14.2688 | 14.3688 | 14.1063 | 14.3313 | 14.3313 | +0.125 (+0.88%) | 1,090,560 |
