| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 12.55 | 12.6 | 12.13 | 12.19 | 12.19 | -0.46 (-3.64%) | 43,208,073 |
| 22 Oct 2018 | CNY | 11.7 | 12.76 | 11.62 | 12.65 | 12.65 | +1.04 (+8.96%) | 71,229,565 |
| 19 Oct 2018 | CNY | 11.17 | 11.62 | 11.11 | 11.61 | 11.61 | +0.23 (+2.02%) | 32,965,865 |
| 18 Oct 2018 | CNY | 11.63 | 11.64 | 11.34 | 11.38 | 11.38 | -0.38 (-3.23%) | 22,758,551 |
| 17 Oct 2018 | CNY | 11.77 | 11.86 | 11.52 | 11.76 | 11.76 | +0.19 (+1.64%) | 23,482,257 |
| 16 Oct 2018 | CNY | 11.9 | 12.02 | 11.5 | 11.57 | 11.57 | -0.32 (-2.69%) | 23,514,249 |
| 15 Oct 2018 | CNY | 12 | 12.3 | 11.86 | 11.89 | 11.89 | -0.07 (-0.59%) | 26,187,113 |
| 12 Oct 2018 | CNY | 12.07 | 12.17 | 11.45 | 11.96 | 11.96 | -0.38 (-3.08%) | 45,508,275 |
| 11 Oct 2018 | CNY | 13.01 | 13.17 | 12.34 | 12.34 | 12.34 | -1.37 (-9.99%) | 56,064,220 |
| 10 Oct 2018 | CNY | 13.79 | 13.81 | 13.66 | 13.71 | 13.71 | -0.02 (-0.15%) | 13,523,384 |
| 9 Oct 2018 | CNY | 13.76 | 13.86 | 13.66 | 13.73 | 13.73 | +0.01 (+0.07%) | 17,203,325 |
| 8 Oct 2018 | CNY | 14 | 14 | 13.71 | 13.72 | 13.72 | -0.52 (-3.65%) | 28,559,936 |
| 28 Sep 2018 | CNY | 14.21 | 14.29 | 14.19 | 14.24 | 14.24 | +0.04 (+0.28%) | 18,008,984 |
| 27 Sep 2018 | CNY | 14.49 | 14.52 | 14.19 | 14.2 | 14.2 | -0.35 (-2.41%) | 34,109,778 |
| 26 Sep 2018 | CNY | 14.6 | 14.79 | 14.43 | 14.55 | 14.55 | +0.12 (+0.83%) | 37,276,829 |
| 25 Sep 2018 | CNY | 14.35 | 14.53 | 14.29 | 14.43 | 14.43 | -0.02 (-0.14%) | 23,166,857 |
| 21 Sep 2018 | CNY | 14.3 | 14.48 | 14.22 | 14.45 | 14.45 | +0.18 (+1.26%) | 33,351,796 |
| 20 Sep 2018 | CNY | 14.37 | 14.42 | 14.26 | 14.27 | 14.27 | -0.15 (-1.04%) | 21,385,303 |
| 19 Sep 2018 | CNY | 14.24 | 14.54 | 14.21 | 14.42 | 14.42 | +0.11 (+0.77%) | 32,314,495 |
| 18 Sep 2018 | CNY | 14.06 | 14.34 | 14.05 | 14.31 | 14.31 | +0.14 (+0.99%) | 24,762,561 |
| 17 Sep 2018 | CNY | 14.56 | 14.56 | 14.16 | 14.17 | 14.17 | -0.43 (-2.95%) | 26,101,621 |
| 14 Sep 2018 | CNY | 14.79 | 14.81 | 14.58 | 14.6 | 14.6 | -0.19 (-1.28%) | 23,302,806 |
| 13 Sep 2018 | CNY | 14.87 | 14.94 | 14.54 | 14.79 | 14.79 | +0.07 (+0.48%) | 26,594,098 |
| 12 Sep 2018 | CNY | 14.68 | 14.88 | 14.66 | 14.72 | 14.72 | +0.03 (+0.20%) | 18,113,180 |
| 11 Sep 2018 | CNY | 14.63 | 14.88 | 14.58 | 14.69 | 14.69 | +0.06 (+0.41%) | 20,442,007 |
| 10 Sep 2018 | CNY | 14.8 | 14.84 | 14.63 | 14.63 | 14.63 | -0.26 (-1.75%) | 22,616,185 |
| 7 Sep 2018 | CNY | 15 | 15.19 | 14.72 | 14.89 | 14.89 | -0.14 (-0.93%) | 36,279,607 |
| 6 Sep 2018 | CNY | 14.61 | 15.4 | 14.57 | 15.03 | 15.03 | +0.4 (+2.73%) | 62,592,378 |
| 5 Sep 2018 | CNY | 14.86 | 14.89 | 14.61 | 14.63 | 14.63 | -0.3 (-2.01%) | 23,697,402 |
| 4 Sep 2018 | CNY | 14.69 | 14.99 | 14.66 | 14.93 | 14.93 | +0.23 (+1.56%) | 24,088,328 |
