| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2018 | CNY | 10.2587 | 10.3778 | 10.0907 | 10.3463 | 10.3463 | +0.109 (+1.06%) | 683,236 |
| 9 Oct 2018 | CNY | 10.3078 | 10.3078 | 10.1117 | 10.2377 | 10.2377 | +0.084 (+0.83%) | 422,202 |
| 8 Oct 2018 | CNY | 10.6789 | 10.6789 | 10.1152 | 10.1537 | 10.1537 | -0.574 (-5.35%) | 840,150 |
| 28 Sep 2018 | CNY | 10.6299 | 10.7699 | 10.6299 | 10.7279 | 10.7279 | +0.091 (+0.86%) | 523,922 |
| 27 Sep 2018 | CNY | 10.7804 | 10.8435 | 10.6019 | 10.6369 | 10.6369 | -0.186 (-1.71%) | 736,873 |
| 26 Sep 2018 | CNY | 10.7734 | 10.9555 | 10.7244 | 10.8225 | 10.8225 | -0.014 (-0.13%) | 764,635 |
| 25 Sep 2018 | CNY | 10.7734 | 10.8365 | 10.5213 | 10.8365 | 10.8365 | +0.06 (+0.55%) | 436,469 |
| 21 Sep 2018 | CNY | 10.6404 | 10.812 | 10.5459 | 10.7769 | 10.7769 | +0.133 (+1.25%) | 923,719 |
| 20 Sep 2018 | CNY | 10.6999 | 10.7314 | 10.5248 | 10.6439 | 10.6439 | -0.081 (-0.75%) | 970,445 |
| 19 Sep 2018 | CNY | 10.5459 | 10.8084 | 10.4373 | 10.7244 | 10.7244 | +0.178 (+1.69%) | 1,260,511 |
| 18 Sep 2018 | CNY | 10.3988 | 10.6159 | 10.1922 | 10.5459 | 10.5459 | +0.13 (+1.24%) | 816,501 |
| 17 Sep 2018 | CNY | 10.8435 | 10.8435 | 10.3288 | 10.4163 | 10.4163 | -0.431 (-3.97%) | 695,174 |
| 14 Sep 2018 | CNY | 11.2146 | 11.2356 | 10.7489 | 10.847 | 10.847 | -0.371 (-3.31%) | 976,043 |
| 13 Sep 2018 | CNY | 11.4282 | 11.4422 | 11.0815 | 11.2181 | 11.2181 | +0.004 (+0.03%) | 651,076 |
| 12 Sep 2018 | CNY | 11.3056 | 11.3266 | 11.1551 | 11.2146 | 11.2146 | -0.059 (-0.53%) | 436,012 |
| 11 Sep 2018 | CNY | 11.1831 | 11.2741 | 11.0745 | 11.2741 | 11.2741 | +0.122 (+1.10%) | 978,499 |
| 10 Sep 2018 | CNY | 11.5577 | 11.5577 | 11.1341 | 11.1516 | 11.1516 | -0.508 (-4.35%) | 1,453,526 |
| 7 Sep 2018 | CNY | 11.8343 | 12.0794 | 11.5262 | 11.6593 | 11.6593 | -0.137 (-1.16%) | 1,358,418 |
| 6 Sep 2018 | CNY | 11.6242 | 11.9464 | 11.6172 | 11.7958 | 11.7958 | +0.011 (+0.09%) | 845,519 |
| 5 Sep 2018 | CNY | 11.8238 | 12.1494 | 11.7748 | 11.7853 | 11.7853 | -0.158 (-1.32%) | 1,421,318 |
| 4 Sep 2018 | CNY | 11.7188 | 11.9744 | 11.5822 | 11.9429 | 11.9429 | +0.119 (+1.01%) | 959,706 |
| 3 Sep 2018 | CNY | 11.7363 | 11.8448 | 11.4842 | 11.8238 | 11.8238 | -0.014 (-0.12%) | 728,505 |
| 31 Aug 2018 | CNY | 11.7783 | 11.9464 | 11.6488 | 11.8378 | 11.8378 | +0.021 (+0.18%) | 747,612 |
| 30 Aug 2018 | CNY | 12.0234 | 12.0654 | 11.7748 | 11.8168 | 11.8168 | -0.217 (-1.80%) | 748,183 |
| 29 Aug 2018 | CNY | 12.1354 | 12.1704 | 11.8238 | 12.0339 | 12.0339 | -0.151 (-1.24%) | 1,093,543 |
| 28 Aug 2018 | CNY | 12.2545 | 12.307 | 12.0969 | 12.1845 | 12.1845 | -0.095 (-0.77%) | 1,610,554 |
| 27 Aug 2018 | CNY | 11.8343 | 12.2965 | 11.8343 | 12.279 | 12.279 | +0.375 (+3.15%) | 2,761,934 |
| 24 Aug 2018 | CNY | 12.412 | 12.412 | 11.7643 | 11.9043 | 11.9043 | -0.315 (-2.58%) | 2,211,506 |
| 23 Aug 2018 | CNY | 11.9219 | 12.4891 | 11.6593 | 12.2195 | 12.2195 | +0.196 (+1.63%) | 2,978,569 |
| 22 Aug 2018 | CNY | 11.8623 | 12.0864 | 11.7433 | 12.0234 | 12.0234 | +0.13 (+1.09%) | 2,113,799 |
