| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2018 | CNY | 11.8 | 11.8818 | 11.6182 | 11.7091 | 11.7091 | -0.018 (-0.16%) | 4,435,000 |
| 8 Oct 2018 | CNY | 11.9273 | 12.0546 | 11.6909 | 11.7273 | 11.7273 | -0.473 (-3.87%) | 5,676,773 |
| 28 Sep 2018 | CNY | 11.9091 | 12.2182 | 11.9091 | 12.2 | 12.2 | +0.327 (+2.76%) | 7,145,515 |
| 27 Sep 2018 | CNY | 12.0546 | 12.0546 | 11.8727 | 11.8727 | 11.8727 | -0.182 (-1.51%) | 4,649,538 |
| 26 Sep 2018 | CNY | 12.0636 | 12.1455 | 12 | 12.0546 | 12.0546 | +0.018 (+0.15%) | 5,179,955 |
| 25 Sep 2018 | CNY | 12.0091 | 12.1 | 11.9546 | 12.0364 | 12.0364 | -0.073 (-0.60%) | 4,792,701 |
| 21 Sep 2018 | CNY | 11.9273 | 12.1818 | 11.8818 | 12.1091 | 12.1091 | +0.209 (+1.76%) | 7,767,501 |
| 20 Sep 2018 | CNY | 11.7909 | 11.9546 | 11.7364 | 11.9 | 11.9 | +0.1 (+0.85%) | 5,157,807 |
| 19 Sep 2018 | CNY | 11.6182 | 11.8727 | 11.6091 | 11.8 | 11.8 | +0.091 (+0.78%) | 5,632,590 |
| 18 Sep 2018 | CNY | 11.3818 | 11.7182 | 11.3818 | 11.7091 | 11.7091 | +0.255 (+2.22%) | 5,162,583 |
| 17 Sep 2018 | CNY | 11.8091 | 11.8091 | 11.4364 | 11.4546 | 11.4546 | -0.336 (-2.85%) | 4,213,826 |
| 14 Sep 2018 | CNY | 11.8455 | 11.8455 | 11.6455 | 11.7909 | 11.7909 | -0.055 (-0.46%) | 4,676,153 |
| 13 Sep 2018 | CNY | 11.8545 | 11.9 | 11.7364 | 11.8455 | 11.8455 | +0.091 (+0.77%) | 4,790,168 |
| 12 Sep 2018 | CNY | 11.7364 | 11.8455 | 11.7273 | 11.7546 | 11.7546 | +0.009 (+0.08%) | 4,006,886 |
| 11 Sep 2018 | CNY | 11.7455 | 11.9 | 11.6909 | 11.7455 | 11.7455 | 0.0 (0.0%) | 4,200,529 |
| 10 Sep 2018 | CNY | 11.8455 | 11.9091 | 11.7273 | 11.7455 | 11.7455 | -0.2 (-1.67%) | 3,959,079 |
| 7 Sep 2018 | CNY | 11.9091 | 12.1182 | 11.8364 | 11.9455 | 11.9455 | -0.018 (-0.15%) | 4,432,029 |
| 6 Sep 2018 | CNY | 11.8455 | 12.0727 | 11.8364 | 11.9636 | 11.9636 | +0.127 (+1.07%) | 4,759,670 |
| 5 Sep 2018 | CNY | 12.1091 | 12.1091 | 11.8273 | 11.8364 | 11.8364 | -0.309 (-2.54%) | 4,699,611 |
| 4 Sep 2018 | CNY | 12.0273 | 12.2 | 11.9818 | 12.1455 | 12.1455 | +0.1 (+0.83%) | 4,960,915 |
| 3 Sep 2018 | CNY | 11.9364 | 12.1273 | 11.8091 | 12.0455 | 12.0455 | +0.091 (+0.76%) | 4,787,022 |
| 31 Aug 2018 | CNY | 12.0273 | 12.1182 | 11.8636 | 11.9546 | 11.9546 | -0.082 (-0.68%) | 5,036,366 |
| 30 Aug 2018 | CNY | 12.1818 | 12.2909 | 12 | 12.0364 | 12.0364 | -0.209 (-1.71%) | 5,163,591 |
| 29 Aug 2018 | CNY | 12.1909 | 12.3273 | 12.1636 | 12.2455 | 12.2455 | -0.009 (-0.07%) | 5,061,975 |
| 28 Aug 2018 | CNY | 12.1455 | 12.4 | 12.1 | 12.2546 | 12.2546 | +0.309 (+2.59%) | 12,399,957 |
| 27 Aug 2018 | CNY | 11.6636 | 11.9546 | 11.6636 | 11.9455 | 11.9455 | +0.318 (+2.74%) | 6,618,702 |
| 24 Aug 2018 | CNY | 11.6727 | 11.7273 | 11.5818 | 11.6273 | 11.6273 | -0.045 (-0.39%) | 3,304,983 |
| 23 Aug 2018 | CNY | 11.5546 | 11.7636 | 11.5546 | 11.6727 | 11.6727 | +0.127 (+1.10%) | 4,403,554 |
| 22 Aug 2018 | CNY | 11.6727 | 11.7273 | 11.5182 | 11.5455 | 11.5455 | -0.191 (-1.63%) | 3,241,324 |
| 21 Aug 2018 | CNY | 11.6636 | 11.7818 | 11.6364 | 11.7364 | 11.7364 | +0.073 (+0.62%) | 4,198,953 |
