| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2018 | CNY | 8.45 | 8.59 | 8.15 | 8.5 | 8.5 | +0.38 (+4.68%) | 2,700,481 |
| 16 Oct 2018 | CNY | 8.47 | 8.64 | 8.05 | 8.12 | 8.12 | -0.38 (-4.47%) | 2,696,411 |
| 15 Oct 2018 | CNY | 9.2 | 9.2 | 8.45 | 8.5 | 8.5 | -0.61 (-6.70%) | 2,903,596 |
| 12 Oct 2018 | CNY | 10.05 | 10.05 | 9.07 | 9.11 | 9.11 | -0.97 (-9.62%) | 4,352,513 |
| 11 Oct 2018 | CNY | 10.86 | 10.97 | 10.08 | 10.08 | 10.08 | -1.12 (-10.00%) | 2,581,215 |
| 10 Oct 2018 | CNY | 10.91 | 11.56 | 10.72 | 11.2 | 11.2 | +0.22 (+2.00%) | 2,009,627 |
| 9 Oct 2018 | CNY | 10.81 | 11.3 | 10.78 | 10.98 | 10.98 | -0.03 (-0.27%) | 1,568,154 |
| 8 Oct 2018 | CNY | 10.62 | 11.87 | 10.41 | 11.01 | 11.01 | +0.22 (+2.04%) | 1,986,709 |
| 28 Sep 2018 | CNY | 10.63 | 10.92 | 10.63 | 10.79 | 10.79 | -0.01 (-0.09%) | 925,709 |
| 27 Sep 2018 | CNY | 11.07 | 11.38 | 10.76 | 10.8 | 10.8 | -0.14 (-1.28%) | 1,496,738 |
| 26 Sep 2018 | CNY | 10.94 | 11.15 | 10.85 | 10.94 | 10.94 | -0.06 (-0.55%) | 832,892 |
| 25 Sep 2018 | CNY | 11.08 | 11.08 | 10.76 | 11 | 11 | -0.15 (-1.35%) | 699,277 |
| 21 Sep 2018 | CNY | 11.05 | 11.35 | 10.92 | 11.15 | 11.15 | +0.24 (+2.20%) | 1,030,987 |
| 20 Sep 2018 | CNY | 11.06 | 11.45 | 10.87 | 10.91 | 10.91 | -0.15 (-1.36%) | 989,377 |
| 19 Sep 2018 | CNY | 10.55 | 11.23 | 10.55 | 11.06 | 11.06 | +0.51 (+4.83%) | 1,268,500 |
| 18 Sep 2018 | CNY | 10.52 | 10.65 | 10.29 | 10.55 | 10.55 | +0.02 (+0.19%) | 1,177,200 |
| 17 Sep 2018 | CNY | 11.43 | 11.51 | 10.45 | 10.53 | 10.53 | -0.9 (-7.87%) | 2,270,808 |
| 14 Sep 2018 | CNY | 11.62 | 11.62 | 11.4 | 11.43 | 11.43 | -0.09 (-0.78%) | 1,028,863 |
| 13 Sep 2018 | CNY | 11.6 | 11.75 | 11.39 | 11.52 | 11.52 | +0.04 (+0.35%) | 789,300 |
| 12 Sep 2018 | CNY | 11.64 | 11.89 | 11.41 | 11.48 | 11.48 | -0.1 (-0.86%) | 485,700 |
| 11 Sep 2018 | CNY | 11.7 | 11.75 | 11.48 | 11.58 | 11.58 | -0.18 (-1.53%) | 1,032,501 |
| 10 Sep 2018 | CNY | 11.9 | 11.9 | 11.45 | 11.76 | 11.76 | -0.08 (-0.68%) | 1,025,701 |
| 7 Sep 2018 | CNY | 11.77 | 12.02 | 11.61 | 11.84 | 11.84 | +0.1 (+0.85%) | 1,254,013 |
| 6 Sep 2018 | CNY | 11.9 | 12.1 | 11.71 | 11.74 | 11.74 | -0.26 (-2.17%) | 1,195,952 |
| 5 Sep 2018 | CNY | 12.5 | 12.5 | 11.68 | 12 | 12 | -0.38 (-3.07%) | 2,545,871 |
| 4 Sep 2018 | CNY | 12.2 | 12.65 | 12.14 | 12.38 | 12.38 | +0.28 (+2.31%) | 2,994,951 |
| 3 Sep 2018 | CNY | 12.7 | 12.7 | 11.86 | 12.1 | 12.1 | -0.99 (-7.56%) | 3,775,567 |
| 31 Aug 2018 | CNY | 12.18 | 13.59 | 12.09 | 13.09 | 13.09 | +0.74 (+5.99%) | 6,436,012 |
| 30 Aug 2018 | CNY | 11.2 | 12.35 | 11.19 | 12.35 | 12.35 | +1.12 (+9.97%) | 4,099,667 |
| 29 Aug 2018 | CNY | 11.35 | 11.43 | 11.23 | 11.23 | 11.23 | -0.17 (-1.49%) | 714,469 |
