| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 11.35 | 11.54 | 11.2 | 11.35 | 11.35 | +0.05 (+0.44%) | 4,194,344 |
| 23 Oct 2018 | CNY | 11.71 | 11.76 | 11.29 | 11.3 | 11.3 | -0.41 (-3.50%) | 7,681,411 |
| 22 Oct 2018 | CNY | 11.17 | 11.86 | 11.08 | 11.71 | 11.71 | +0.76 (+6.94%) | 11,372,803 |
| 19 Oct 2018 | CNY | 10.61 | 11.1 | 10.46 | 10.95 | 10.95 | +0.29 (+2.72%) | 7,180,171 |
| 18 Oct 2018 | CNY | 10.61 | 10.79 | 10.37 | 10.66 | 10.66 | 0.0 (0.0%) | 7,483,554 |
| 17 Oct 2018 | CNY | 11.16 | 11.22 | 10.36 | 10.66 | 10.66 | -0.37 (-3.35%) | 9,259,289 |
| 16 Oct 2018 | CNY | 11.53 | 11.63 | 10.98 | 11.03 | 11.03 | -0.5 (-4.34%) | 6,750,908 |
| 15 Oct 2018 | CNY | 11.76 | 11.93 | 11.44 | 11.53 | 11.53 | -0.17 (-1.45%) | 5,640,679 |
| 12 Oct 2018 | CNY | 11.68 | 11.85 | 11.24 | 11.7 | 11.7 | +0.02 (+0.17%) | 10,102,173 |
| 11 Oct 2018 | CNY | 11.99 | 12.17 | 11.56 | 11.68 | 11.68 | -0.73 (-5.88%) | 10,303,064 |
| 10 Oct 2018 | CNY | 12.45 | 12.57 | 12.3 | 12.41 | 12.41 | +0.04 (+0.32%) | 4,298,138 |
| 9 Oct 2018 | CNY | 12.67 | 12.68 | 12.32 | 12.37 | 12.37 | -0.21 (-1.67%) | 6,479,237 |
| 8 Oct 2018 | CNY | 12.71 | 12.94 | 12.5 | 12.58 | 12.58 | -0.4 (-3.08%) | 10,135,361 |
| 28 Sep 2018 | CNY | 12.71 | 12.98 | 12.54 | 12.98 | 12.98 | +0.38 (+3.02%) | 10,555,002 |
| 27 Sep 2018 | CNY | 12.53 | 12.75 | 12.45 | 12.6 | 12.6 | +0.1 (+0.80%) | 7,621,810 |
| 26 Sep 2018 | CNY | 12.46 | 12.64 | 12.41 | 12.5 | 12.5 | +0.03 (+0.24%) | 6,440,019 |
| 25 Sep 2018 | CNY | 12.43 | 12.48 | 12.35 | 12.47 | 12.47 | -0.05 (-0.40%) | 3,804,877 |
| 21 Sep 2018 | CNY | 12.34 | 12.54 | 12.22 | 12.52 | 12.52 | +0.22 (+1.79%) | 7,779,248 |
| 20 Sep 2018 | CNY | 12.22 | 12.4 | 12.22 | 12.3 | 12.3 | +0.08 (+0.65%) | 5,937,416 |
| 19 Sep 2018 | CNY | 12.07 | 12.28 | 12.03 | 12.22 | 12.22 | +0.12 (+0.99%) | 6,756,231 |
| 18 Sep 2018 | CNY | 11.94 | 12.12 | 11.91 | 12.1 | 12.1 | +0.11 (+0.92%) | 4,864,178 |
| 17 Sep 2018 | CNY | 12.26 | 12.35 | 11.91 | 11.99 | 11.99 | -0.38 (-3.07%) | 7,239,220 |
| 14 Sep 2018 | CNY | 12.09 | 12.46 | 12.02 | 12.37 | 12.37 | +0.26 (+2.15%) | 11,180,204 |
| 13 Sep 2018 | CNY | 12.2 | 12.26 | 12.06 | 12.11 | 12.11 | -0.02 (-0.16%) | 6,179,057 |
| 12 Sep 2018 | CNY | 12.09 | 12.23 | 11.93 | 12.13 | 12.13 | +0.02 (+0.17%) | 5,163,660 |
| 11 Sep 2018 | CNY | 12.14 | 12.23 | 11.99 | 12.11 | 12.11 | +0.07 (+0.58%) | 7,244,734 |
| 10 Sep 2018 | CNY | 12.28 | 12.32 | 11.98 | 12.04 | 12.04 | +0.29 (+2.47%) | 12,294,850 |
| 7 Sep 2018 | CNY | 11.7 | 11.85 | 11.7 | 11.75 | 11.75 | +0.03 (+0.26%) | 2,806,020 |
| 6 Sep 2018 | CNY | 11.76 | 11.88 | 11.68 | 11.72 | 11.72 | -0.08 (-0.68%) | 2,702,133 |
| 5 Sep 2018 | CNY | 11.85 | 11.98 | 11.75 | 11.8 | 11.8 | -0.07 (-0.59%) | 3,049,408 |
