| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 11.85 | 12.66 | 11.8 | 12.33 | 12.33 | +0.47 (+3.96%) | 4,238,569 |
| 23 Oct 2018 | CNY | 12.05 | 12.17 | 11.77 | 11.86 | 11.86 | -0.19 (-1.58%) | 1,868,300 |
| 22 Oct 2018 | CNY | 11.59 | 12.26 | 11.59 | 12.05 | 12.05 | +0.46 (+3.97%) | 2,528,510 |
| 19 Oct 2018 | CNY | 11.28 | 11.65 | 11.05 | 11.59 | 11.59 | +0.19 (+1.67%) | 1,422,210 |
| 18 Oct 2018 | CNY | 11.65 | 11.77 | 11.28 | 11.4 | 11.4 | -0.37 (-3.14%) | 1,446,710 |
| 17 Oct 2018 | CNY | 11.7 | 11.98 | 11.51 | 11.77 | 11.77 | +0.21 (+1.82%) | 1,373,010 |
| 16 Oct 2018 | CNY | 11.91 | 12.07 | 11.4 | 11.56 | 11.56 | -0.35 (-2.94%) | 1,374,201 |
| 15 Oct 2018 | CNY | 12.04 | 12.2 | 11.9 | 11.91 | 11.91 | -0.04 (-0.33%) | 1,153,700 |
| 12 Oct 2018 | CNY | 11.91 | 12.17 | 11.22 | 11.95 | 11.95 | -0.28 (-2.29%) | 2,601,090 |
| 11 Oct 2018 | CNY | 13.15 | 13.17 | 12.11 | 12.23 | 12.23 | -1.23 (-9.14%) | 2,775,232 |
| 10 Oct 2018 | CNY | 13.43 | 13.57 | 13.4 | 13.46 | 13.46 | +0.09 (+0.67%) | 1,116,300 |
| 9 Oct 2018 | CNY | 13.4 | 13.48 | 13.34 | 13.37 | 13.37 | +0.04 (+0.30%) | 911,500 |
| 8 Oct 2018 | CNY | 13.53 | 13.53 | 13.25 | 13.33 | 13.33 | -0.25 (-1.84%) | 1,586,940 |
| 28 Sep 2018 | CNY | 13.44 | 13.66 | 13.44 | 13.58 | 13.58 | +0.15 (+1.12%) | 1,230,730 |
| 27 Sep 2018 | CNY | 13.82 | 13.95 | 13.42 | 13.43 | 13.43 | -0.47 (-3.38%) | 2,994,740 |
| 26 Sep 2018 | CNY | 13.99 | 14.05 | 13.87 | 13.9 | 13.9 | -0.06 (-0.43%) | 1,673,500 |
| 25 Sep 2018 | CNY | 13.89 | 14.06 | 13.8 | 13.96 | 13.96 | -0.02 (-0.14%) | 1,617,200 |
| 21 Sep 2018 | CNY | 13.83 | 14.08 | 13.72 | 13.98 | 13.98 | +0.13 (+0.94%) | 2,908,600 |
| 20 Sep 2018 | CNY | 14 | 14.17 | 13.8 | 13.85 | 13.85 | -0.24 (-1.70%) | 2,619,702 |
| 19 Sep 2018 | CNY | 14.06 | 14.39 | 13.85 | 14.09 | 14.09 | +0.03 (+0.21%) | 4,172,501 |
| 18 Sep 2018 | CNY | 13.87 | 14.12 | 13.63 | 14.06 | 14.06 | +0.06 (+0.43%) | 3,574,799 |
| 17 Sep 2018 | CNY | 13.77 | 14.3 | 13.7 | 14 | 14 | +0.38 (+2.79%) | 4,842,980 |
| 14 Sep 2018 | CNY | 13.54 | 13.98 | 13.46 | 13.62 | 13.62 | +0.1 (+0.74%) | 2,336,583 |
| 13 Sep 2018 | CNY | 13.7 | 13.7 | 13.36 | 13.52 | 13.52 | +0.07 (+0.52%) | 1,091,400 |
| 12 Sep 2018 | CNY | 13.41 | 13.53 | 13.36 | 13.45 | 13.45 | +0.06 (+0.45%) | 840,241 |
| 11 Sep 2018 | CNY | 13.35 | 13.48 | 13.3 | 13.39 | 13.39 | +0.04 (+0.30%) | 870,900 |
| 10 Sep 2018 | CNY | 13.7 | 13.7 | 13.35 | 13.35 | 13.35 | -0.23 (-1.69%) | 1,403,983 |
| 7 Sep 2018 | CNY | 13.41 | 13.77 | 13.41 | 13.58 | 13.58 | 0.0 (0.0%) | 1,351,100 |
| 6 Sep 2018 | CNY | 13.6 | 13.74 | 13.52 | 13.58 | 13.58 | -0.04 (-0.29%) | 1,616,111 |
| 5 Sep 2018 | CNY | 13.9 | 13.95 | 13.58 | 13.62 | 13.62 | -0.32 (-2.30%) | 2,066,312 |
