| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 12.7 | 12.92 | 12.3 | 12.8 | 12.8 | -0.04 (-0.31%) | 1,964,183 |
| 23 Oct 2018 | CNY | 12.66 | 13.6 | 12.65 | 12.84 | 12.84 | +1.46 (+12.83%) | 3,134,245 |
| 19 Oct 2018 | CNY | 11.08 | 11.44 | 10.8 | 11.38 | 11.38 | +0.14 (+1.25%) | 512,044 |
| 18 Oct 2018 | CNY | 11.5 | 11.5 | 11.04 | 11.24 | 11.24 | -0.34 (-2.94%) | 552,600 |
| 17 Oct 2018 | CNY | 11.76 | 11.81 | 11.33 | 11.58 | 11.58 | +0.05 (+0.43%) | 701,770 |
| 16 Oct 2018 | CNY | 11.89 | 12.03 | 11.51 | 11.53 | 11.53 | -0.36 (-3.03%) | 542,000 |
| 15 Oct 2018 | CNY | 11.94 | 12.26 | 11.86 | 11.89 | 11.89 | -0.08 (-0.67%) | 612,444 |
| 12 Oct 2018 | CNY | 11.5 | 12.35 | 11.5 | 11.97 | 11.97 | -0.13 (-1.07%) | 774,979 |
| 11 Oct 2018 | CNY | 13.05 | 13.19 | 12.1 | 12.1 | 12.1 | -1.34 (-9.97%) | 1,361,579 |
| 10 Oct 2018 | CNY | 13.44 | 13.51 | 13.38 | 13.44 | 13.44 | +0.05 (+0.37%) | 358,707 |
| 9 Oct 2018 | CNY | 13.21 | 13.5 | 13.21 | 13.39 | 13.39 | +0.06 (+0.45%) | 506,680 |
| 8 Oct 2018 | CNY | 13.52 | 13.52 | 13.1 | 13.33 | 13.33 | -0.3 (-2.20%) | 745,920 |
| 28 Sep 2018 | CNY | 13.63 | 13.65 | 13.48 | 13.63 | 13.63 | +0.12 (+0.89%) | 433,106 |
| 27 Sep 2018 | CNY | 13.83 | 13.83 | 13.5 | 13.51 | 13.51 | -0.37 (-2.67%) | 864,948 |
| 26 Sep 2018 | CNY | 13.91 | 14 | 13.86 | 13.88 | 13.88 | -0.03 (-0.22%) | 648,143 |
| 25 Sep 2018 | CNY | 13.91 | 13.92 | 13.82 | 13.91 | 13.91 | -0.06 (-0.43%) | 464,217 |
| 21 Sep 2018 | CNY | 14.1 | 14.1 | 13.8 | 13.97 | 13.97 | +0.12 (+0.87%) | 714,641 |
| 20 Sep 2018 | CNY | 13.8 | 14 | 13.79 | 13.85 | 13.85 | +0.05 (+0.36%) | 720,230 |
| 19 Sep 2018 | CNY | 13.77 | 13.9 | 13.61 | 13.8 | 13.8 | +0.07 (+0.51%) | 664,211 |
| 18 Sep 2018 | CNY | 13.47 | 13.78 | 13.47 | 13.73 | 13.73 | +0.21 (+1.55%) | 629,201 |
| 17 Sep 2018 | CNY | 13.72 | 13.88 | 13.5 | 13.52 | 13.52 | -0.19 (-1.39%) | 914,300 |
| 14 Sep 2018 | CNY | 14.01 | 14.1 | 13.71 | 13.71 | 13.71 | -0.27 (-1.93%) | 801,800 |
| 13 Sep 2018 | CNY | 14.08 | 14.15 | 13.85 | 13.98 | 13.98 | -0.06 (-0.43%) | 914,179 |
| 12 Sep 2018 | CNY | 14.28 | 14.3 | 13.91 | 14.04 | 14.04 | -0.29 (-2.02%) | 983,445 |
| 11 Sep 2018 | CNY | 14.24 | 14.33 | 14.05 | 14.33 | 14.33 | -0.03 (-0.21%) | 1,708,710 |
| 10 Sep 2018 | CNY | 13.98 | 14.46 | 13.76 | 14.36 | 14.36 | +0.38 (+2.72%) | 2,010,827 |
| 7 Sep 2018 | CNY | 13.92 | 14.16 | 13.82 | 13.98 | 13.98 | +0.09 (+0.65%) | 598,127 |
| 6 Sep 2018 | CNY | 13.98 | 14 | 13.82 | 13.89 | 13.89 | -0.06 (-0.43%) | 465,300 |
| 5 Sep 2018 | CNY | 14.19 | 14.24 | 13.89 | 13.95 | 13.95 | -0.25 (-1.76%) | 705,727 |
| 4 Sep 2018 | CNY | 13.77 | 14.29 | 13.7 | 14.2 | 14.2 | +0.42 (+3.05%) | 1,113,353 |
