| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2018 | CNY | 12.51 | 12.66 | 12.09 | 12.44 | 12.44 | -0.09 (-0.72%) | 9,196,718 |
| 9 Oct 2018 | CNY | 12.63 | 12.74 | 12.35 | 12.53 | 12.53 | -0.01 (-0.08%) | 7,744,065 |
| 8 Oct 2018 | CNY | 12.88 | 13.2 | 12.3 | 12.54 | 12.54 | -0.58 (-4.42%) | 17,335,551 |
| 28 Sep 2018 | CNY | 12.64 | 13.45 | 12.54 | 13.12 | 13.12 | +0.56 (+4.46%) | 17,423,740 |
| 27 Sep 2018 | CNY | 12.6 | 13.18 | 12.52 | 12.56 | 12.56 | -0.13 (-1.02%) | 12,675,002 |
| 26 Sep 2018 | CNY | 12.79 | 12.86 | 12.44 | 12.69 | 12.69 | -0.07 (-0.55%) | 11,737,729 |
| 25 Sep 2018 | CNY | 11.97 | 13.07 | 11.97 | 12.76 | 12.76 | +0.88 (+7.41%) | 19,549,904 |
| 21 Sep 2018 | CNY | 11.89 | 12.01 | 11.61 | 11.88 | 11.88 | +0.03 (+0.25%) | 10,304,686 |
| 20 Sep 2018 | CNY | 11.72 | 12.1 | 11.6 | 11.85 | 11.85 | +0.15 (+1.28%) | 8,604,217 |
| 19 Sep 2018 | CNY | 11.2 | 11.92 | 11.19 | 11.7 | 11.7 | +0.56 (+5.03%) | 11,162,622 |
| 18 Sep 2018 | CNY | 10.72 | 11.2 | 10.61 | 11.14 | 11.14 | +0.44 (+4.11%) | 7,466,375 |
| 17 Sep 2018 | CNY | 10.4 | 10.9 | 10.4 | 10.7 | 10.7 | +0.26 (+2.49%) | 12,669,980 |
| 14 Sep 2018 | CNY | 11.61 | 11.61 | 10.44 | 10.44 | 10.44 | -1.16 (-10.00%) | 14,406,978 |
| 13 Sep 2018 | CNY | 11.61 | 11.75 | 11.22 | 11.6 | 11.6 | +0.11 (+0.96%) | 8,221,882 |
| 12 Sep 2018 | CNY | 11.85 | 11.96 | 11.49 | 11.49 | 11.49 | -0.27 (-2.30%) | 5,624,362 |
| 11 Sep 2018 | CNY | 11.62 | 11.78 | 11.5 | 11.76 | 11.76 | +0.09 (+0.77%) | 3,680,838 |
| 10 Sep 2018 | CNY | 11.87 | 11.87 | 11.61 | 11.67 | 11.67 | -0.18 (-1.52%) | 2,617,993 |
| 7 Sep 2018 | CNY | 11.85 | 12.11 | 11.69 | 11.85 | 11.85 | -0.01 (-0.08%) | 3,996,825 |
| 6 Sep 2018 | CNY | 11.98 | 12.06 | 11.78 | 11.86 | 11.86 | -0.12 (-1.00%) | 3,439,212 |
| 5 Sep 2018 | CNY | 11.98 | 12.32 | 11.94 | 11.98 | 11.98 | 0.0 (0.0%) | 5,391,164 |
| 4 Sep 2018 | CNY | 11.93 | 12.09 | 11.78 | 11.98 | 11.98 | +0.03 (+0.25%) | 4,634,877 |
| 3 Sep 2018 | CNY | 11.8 | 11.99 | 11.58 | 11.95 | 11.95 | +0.14 (+1.19%) | 5,318,088 |
| 31 Aug 2018 | CNY | 11.75 | 11.97 | 11.5 | 11.81 | 11.81 | +0.02 (+0.17%) | 5,475,836 |
| 30 Aug 2018 | CNY | 12.08 | 12.15 | 11.7 | 11.79 | 11.79 | -0.31 (-2.56%) | 6,862,084 |
| 29 Aug 2018 | CNY | 12.21 | 12.27 | 11.89 | 12.1 | 12.1 | +0.09 (+0.75%) | 8,374,372 |
| 28 Aug 2018 | CNY | 12.24 | 12.32 | 11.98 | 12.01 | 12.01 | +0.79 (+7.04%) | 14,135,132 |
| 24 Aug 2018 | CNY | 11.37 | 11.39 | 11.18 | 11.22 | 11.22 | -0.09 (-0.80%) | 4,247,389 |
| 23 Aug 2018 | CNY | 11.2 | 11.43 | 11.08 | 11.31 | 11.31 | +0.1 (+0.89%) | 5,444,112 |
| 22 Aug 2018 | CNY | 11.46 | 11.46 | 11.13 | 11.21 | 11.21 | -0.28 (-2.44%) | 6,147,883 |
| 21 Aug 2018 | CNY | 10.88 | 11.55 | 10.88 | 11.49 | 11.49 | +0.67 (+6.19%) | 10,940,859 |
