| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 11 | 11.25 | 10.82 | 11.25 | 11.25 | +0.28 (+2.55%) | 730,191 |
| 23 Oct 2018 | CNY | 11.36 | 11.36 | 10.89 | 10.97 | 10.97 | -0.39 (-3.43%) | 809,793 |
| 22 Oct 2018 | CNY | 10.97 | 11.6 | 10.97 | 11.36 | 11.36 | +0.43 (+3.93%) | 1,060,444 |
| 19 Oct 2018 | CNY | 10.58 | 11 | 10.58 | 10.93 | 10.93 | +0.01 (+0.09%) | 736,031 |
| 18 Oct 2018 | CNY | 10.78 | 11.12 | 10.68 | 10.92 | 10.92 | -0.14 (-1.27%) | 715,604 |
| 17 Oct 2018 | CNY | 11.25 | 11.65 | 10.77 | 11.06 | 11.06 | -0.19 (-1.69%) | 543,600 |
| 16 Oct 2018 | CNY | 11.14 | 11.75 | 11.03 | 11.25 | 11.25 | +0.09 (+0.81%) | 619,985 |
| 15 Oct 2018 | CNY | 11.5 | 11.76 | 11.15 | 11.16 | 11.16 | -0.34 (-2.96%) | 418,100 |
| 12 Oct 2018 | CNY | 11.51 | 11.84 | 11.13 | 11.5 | 11.5 | 0.0 (0.0%) | 571,949 |
| 11 Oct 2018 | CNY | 12.57 | 12.57 | 11.5 | 11.5 | 11.5 | -1.25 (-9.80%) | 604,423 |
| 10 Oct 2018 | CNY | 12.72 | 12.89 | 12.69 | 12.75 | 12.75 | +0.03 (+0.24%) | 340,900 |
| 9 Oct 2018 | CNY | 13.1 | 13.2 | 12.69 | 12.72 | 12.72 | -0.46 (-3.49%) | 665,498 |
| 8 Oct 2018 | CNY | 13.43 | 13.5 | 13.01 | 13.18 | 13.18 | -0.44 (-3.23%) | 523,700 |
| 28 Sep 2018 | CNY | 13.61 | 13.65 | 13.48 | 13.62 | 13.62 | +0.01 (+0.07%) | 375,247 |
| 27 Sep 2018 | CNY | 13.85 | 13.85 | 13.5 | 13.61 | 13.61 | -0.26 (-1.87%) | 488,966 |
| 26 Sep 2018 | CNY | 13.96 | 13.96 | 13.62 | 13.87 | 13.87 | +0.1 (+0.73%) | 559,034 |
| 25 Sep 2018 | CNY | 13.55 | 13.85 | 13.46 | 13.77 | 13.77 | +0.17 (+1.25%) | 391,916 |
| 21 Sep 2018 | CNY | 13.55 | 13.67 | 13.38 | 13.6 | 13.6 | +0.19 (+1.42%) | 361,100 |
| 20 Sep 2018 | CNY | 13.72 | 13.75 | 13.16 | 13.41 | 13.41 | -0.29 (-2.12%) | 714,439 |
| 19 Sep 2018 | CNY | 13.59 | 13.84 | 13.53 | 13.7 | 13.7 | +0.11 (+0.81%) | 491,500 |
| 18 Sep 2018 | CNY | 13.59 | 13.74 | 13.38 | 13.59 | 13.59 | 0.0 (0.0%) | 354,500 |
| 17 Sep 2018 | CNY | 14.13 | 14.29 | 13.55 | 13.59 | 13.59 | -0.71 (-4.97%) | 657,400 |
| 14 Sep 2018 | CNY | 14.25 | 14.36 | 14.24 | 14.3 | 14.3 | +0.01 (+0.07%) | 327,200 |
| 13 Sep 2018 | CNY | 14.33 | 14.43 | 14.15 | 14.29 | 14.29 | +0.05 (+0.35%) | 373,285 |
| 12 Sep 2018 | CNY | 14.4 | 14.47 | 14.21 | 14.24 | 14.24 | -0.26 (-1.79%) | 424,987 |
| 11 Sep 2018 | CNY | 14.26 | 14.5 | 14.26 | 14.5 | 14.5 | +0.17 (+1.19%) | 339,124 |
| 10 Sep 2018 | CNY | 14.68 | 14.79 | 14.23 | 14.33 | 14.33 | -0.51 (-3.44%) | 488,100 |
| 7 Sep 2018 | CNY | 14.47 | 14.91 | 14.4 | 14.84 | 14.84 | +0.49 (+3.41%) | 657,788 |
| 6 Sep 2018 | CNY | 14.31 | 14.6 | 14.31 | 14.35 | 14.35 | -0.08 (-0.55%) | 287,600 |
| 5 Sep 2018 | CNY | 14.77 | 14.77 | 14.4 | 14.43 | 14.43 | -0.37 (-2.50%) | 263,685 |
