| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2018 | CNY | 10.75 | 10.77 | 9.86 | 9.86 | 9.86 | -1.1 (-10.04%) | 10,870,412 |
| 28 Sep 2018 | CNY | 10.62 | 11.8 | 10.56 | 10.96 | 10.96 | +0.16 (+1.48%) | 13,674,243 |
| 27 Sep 2018 | CNY | 10.93 | 10.96 | 10.53 | 10.8 | 10.8 | -0.092 (-0.85%) | 6,353,344 |
| 27 Sep 2018 |
|
|||||||
| 26 Sep 2018 | CNY | 10.7692 | 11 | 10.5462 | 10.8923 | 10.8923 | +0.192 (+1.80%) | 12,608,796 |
| 25 Sep 2018 | CNY | 10.6231 | 10.8385 | 10.5385 | 10.7 | 10.7 | -0.008 (-0.07%) | 7,845,852 |
| 21 Sep 2018 | CNY | 10.8 | 10.8846 | 10.5 | 10.7077 | 10.7077 | -0.077 (-0.71%) | 10,428,611 |
| 20 Sep 2018 | CNY | 10.8692 | 10.9846 | 10.7 | 10.7846 | 10.7846 | -0.277 (-2.50%) | 11,375,613 |
| 19 Sep 2018 | CNY | 11.0231 | 11.1539 | 10.7769 | 11.0615 | 11.0615 | +0.138 (+1.27%) | 13,688,833 |
| 18 Sep 2018 | CNY | 10.3231 | 11.2 | 10.3077 | 10.9231 | 10.9231 | +0.5 (+4.80%) | 12,714,975 |
| 17 Sep 2018 | CNY | 10.7385 | 10.7615 | 10.3077 | 10.4231 | 10.4231 | -0.308 (-2.87%) | 7,723,560 |
| 14 Sep 2018 | CNY | 10.8846 | 11.2923 | 10.6846 | 10.7308 | 10.7308 | -0.408 (-3.66%) | 14,995,918 |
| 13 Sep 2018 | CNY | 10.5308 | 11.4154 | 10.2462 | 11.1385 | 11.1385 | +0.715 (+6.86%) | 19,531,554 |
| 12 Sep 2018 | CNY | 10.9231 | 10.9846 | 10.3231 | 10.4231 | 10.4231 | -0.315 (-2.94%) | 14,478,664 |
| 11 Sep 2018 | CNY | 11.1846 | 11.3077 | 10.5615 | 10.7385 | 10.7385 | -0.185 (-1.69%) | 16,520,400 |
| 10 Sep 2018 | CNY | 11.4923 | 11.7846 | 10.8692 | 10.9231 | 10.9231 | +1.031 (+10.42%) | 30,583,064 |
| 6 Sep 2018 | CNY | 9.9231 | 10.3462 | 9.7923 | 9.8923 | 9.8923 | -0.277 (-2.72%) | 10,189,177 |
| 5 Sep 2018 | CNY | 10.5231 | 10.7615 | 10.1154 | 10.1692 | 10.1692 | -0.408 (-3.85%) | 11,956,098 |
| 4 Sep 2018 | CNY | 10.2692 | 10.7 | 10.0385 | 10.5769 | 10.5769 | +0.308 (+3.00%) | 12,654,588 |
| 3 Sep 2018 | CNY | 10.3231 | 10.5539 | 9.7154 | 10.2692 | 10.2692 | -0.162 (-1.55%) | 11,300,703 |
| 31 Aug 2018 | CNY | 10.6154 | 10.7462 | 10.3692 | 10.4308 | 10.4308 | -0.454 (-4.17%) | 11,744,548 |
| 30 Aug 2018 | CNY | 10.6154 | 11.1308 | 10.5308 | 10.8846 | 10.8846 | +0.246 (+2.31%) | 18,609,301 |
| 29 Aug 2018 | CNY | 10.9077 | 10.9077 | 10.5231 | 10.6385 | 10.6385 | -0.262 (-2.40%) | 13,234,650 |
| 28 Aug 2018 | CNY | 11 | 11.3615 | 10.7846 | 10.9 | 10.9 | -0.561 (-4.90%) | 23,232,622 |
| 27 Aug 2018 | CNY | 11.3385 | 11.9231 | 10.7462 | 11.4615 | 11.4615 | +0.385 (+3.47%) | 35,629,790 |
| 24 Aug 2018 | CNY | 10.7692 | 11.0769 | 10.4077 | 11.0769 | 11.0769 | +1.923 (+21.01%) | 31,298,428 |
| 22 Aug 2018 | CNY | 9.4769 | 9.5385 | 9.1231 | 9.1539 | 9.1539 | -0.292 (-3.09%) | 5,340,400 |
| 21 Aug 2018 | CNY | 9.4154 | 9.5154 | 9.2923 | 9.4462 | 9.4462 | +0.023 (+0.25%) | 4,985,303 |
| 20 Aug 2018 | CNY | 9.4462 | 9.5462 | 8.9462 | 9.4231 | 9.4231 | +0.031 (+0.33%) | 6,683,040 |
| 17 Aug 2018 | CNY | 10.0615 | 10.0923 | 9.3615 | 9.3923 | 9.3923 | -0.423 (-4.31%) | 6,208,185 |
| 16 Aug 2018 | CNY | 9.7308 | 10.0462 | 9.6231 | 9.8154 | 9.8154 | -0.192 (-1.92%) | 5,583,370 |
