| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2018 | CNY | 11.3146 | 11.3918 | 10.6612 | 10.6766 | 10.6766 | -0.633 (-5.60%) | 14,488,749 |
| 26 Sep 2018 | CNY | 11.361 | 11.4176 | 11.1912 | 11.3095 | 11.3095 | -0.129 (-1.12%) | 10,691,067 |
| 25 Sep 2018 | CNY | 11.258 | 11.5771 | 11.2323 | 11.4381 | 11.4381 | +0.185 (+1.65%) | 12,846,109 |
| 21 Sep 2018 | CNY | 11.114 | 11.4124 | 11.0934 | 11.2529 | 11.2529 | +0.046 (+0.41%) | 10,149,532 |
| 20 Sep 2018 | CNY | 11.4433 | 11.4587 | 11.1757 | 11.2066 | 11.2066 | -0.293 (-2.55%) | 11,715,614 |
| 19 Sep 2018 | CNY | 11.2735 | 11.5771 | 11.2735 | 11.4999 | 11.4999 | +0.283 (+2.52%) | 16,320,834 |
| 18 Sep 2018 | CNY | 11.186 | 11.3198 | 10.9853 | 11.2169 | 11.2169 | +0.113 (+1.02%) | 12,055,417 |
| 17 Sep 2018 | CNY | 10.8927 | 11.3146 | 10.8053 | 11.1037 | 11.1037 | +0.17 (+1.55%) | 10,963,973 |
| 14 Sep 2018 | CNY | 11.5565 | 11.5719 | 10.9185 | 10.9339 | 10.9339 | -0.679 (-5.85%) | 16,319,433 |
| 13 Sep 2018 | CNY | 11.5719 | 11.7932 | 11.5307 | 11.6131 | 11.6131 | -0.165 (-1.40%) | 12,892,496 |
| 12 Sep 2018 | CNY | 11.4999 | 11.8601 | 11.4484 | 11.7777 | 11.7777 | +0.175 (+1.51%) | 12,543,034 |
| 11 Sep 2018 | CNY | 11.68 | 11.7932 | 11.3301 | 11.6028 | 11.6028 | -0.082 (-0.70%) | 13,462,779 |
| 10 Sep 2018 | CNY | 12.4363 | 12.601 | 11.4021 | 11.6851 | 11.6851 | -0.761 (-6.12%) | 19,477,615 |
| 7 Sep 2018 | CNY | 12.5135 | 12.8325 | 12.3026 | 12.4466 | 12.4466 | -0.252 (-1.99%) | 21,066,449 |
| 6 Sep 2018 | CNY | 12.9406 | 13.4037 | 12.601 | 12.6987 | 12.6987 | -0.422 (-3.22%) | 32,787,447 |
| 5 Sep 2018 | CNY | 12.6833 | 13.5117 | 12.4723 | 13.1207 | 13.1207 | +0.304 (+2.37%) | 36,164,595 |
| 4 Sep 2018 | CNY | 12.0967 | 12.8531 | 12.0967 | 12.8171 | 12.8171 | +0.545 (+4.44%) | 31,493,472 |
| 3 Sep 2018 | CNY | 11.8343 | 12.4415 | 11.7829 | 12.2717 | 12.2717 | +0.437 (+3.70%) | 21,210,227 |
| 31 Aug 2018 | CNY | 12.0298 | 12.0762 | 11.0934 | 11.8343 | 11.8343 | -0.335 (-2.75%) | 16,965,367 |
| 30 Aug 2018 | CNY | 11.9372 | 12.5032 | 11.8909 | 12.1688 | 12.1688 | +0.134 (+1.11%) | 19,856,203 |
| 29 Aug 2018 | CNY | 12.2665 | 12.39 | 11.963 | 12.035 | 12.035 | -0.401 (-3.23%) | 14,114,979 |
| 28 Aug 2018 | CNY | 12.1945 | 12.8634 | 12.0401 | 12.4363 | 12.4363 | +0.118 (+0.96%) | 23,041,966 |
| 27 Aug 2018 | CNY | 12.4363 | 12.5032 | 12.0813 | 12.318 | 12.318 | +0.031 (+0.25%) | 21,441,317 |
| 24 Aug 2018 | CNY | 12.0916 | 12.5289 | 11.8446 | 12.2871 | 12.2871 | +0.093 (+0.76%) | 26,263,516 |
| 23 Aug 2018 | CNY | 11.6439 | 12.7142 | 11.6439 | 12.1945 | 12.1945 | +0.18 (+1.50%) | 35,337,589 |
| 22 Aug 2018 | CNY | 10.9236 | 12.0144 | 10.8258 | 12.0144 | 12.0144 | +1.091 (+9.99%) | 28,962,361 |
| 21 Aug 2018 | CNY | 10.7538 | 11.0368 | 10.6509 | 10.9236 | 10.9236 | +0.149 (+1.38%) | 9,289,263 |
| 20 Aug 2018 | CNY | 10.7744 | 10.9339 | 10.3679 | 10.7744 | 10.7744 | +0.005 (+0.05%) | 9,786,416 |
| 17 Aug 2018 | CNY | 11.3249 | 11.4484 | 10.6097 | 10.7692 | 10.7692 | -0.479 (-4.26%) | 10,477,350 |
| 16 Aug 2018 | CNY | 11.3815 | 11.6491 | 11.1037 | 11.2478 | 11.2478 | -0.324 (-2.80%) | 8,575,732 |
