| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2018 | CNY | 8.08 | 8.48 | 7.85 | 8.42 | 8.42 | +0.22 (+2.68%) | 4,668,788 |
| 18 Oct 2018 | CNY | 8.46 | 8.46 | 8.04 | 8.2 | 8.2 | -0.27 (-3.19%) | 4,051,836 |
| 17 Oct 2018 | CNY | 8.42 | 8.55 | 8.21 | 8.47 | 8.47 | +0.24 (+2.92%) | 5,295,356 |
| 16 Oct 2018 | CNY | 8.41 | 8.54 | 8.14 | 8.23 | 8.23 | -0.15 (-1.79%) | 4,602,346 |
| 15 Oct 2018 | CNY | 8.57 | 8.77 | 8.37 | 8.38 | 8.38 | -0.16 (-1.87%) | 5,985,615 |
| 12 Oct 2018 | CNY | 9 | 9 | 8.35 | 8.54 | 8.54 | -1.77 (-17.17%) | 9,901,729 |
| 11 Oct 2018 | CNY | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.0 (0.0%) | 0 |
| 10 Oct 2018 | CNY | 10.28 | 10.38 | 10.19 | 10.31 | 10.31 | +0.03 (+0.29%) | 3,051,058 |
| 9 Oct 2018 | CNY | 10.33 | 10.5 | 10.16 | 10.28 | 10.28 | 0.0 (0.0%) | 2,705,252 |
| 8 Oct 2018 | CNY | 11.03 | 11.03 | 10.25 | 10.28 | 10.28 | -0.91 (-8.13%) | 4,220,369 |
| 28 Sep 2018 | CNY | 11.18 | 11.32 | 11.16 | 11.19 | 11.19 | -0.02 (-0.18%) | 2,930,504 |
| 27 Sep 2018 | CNY | 11.65 | 11.75 | 11.21 | 11.21 | 11.21 | -0.49 (-4.19%) | 3,397,467 |
| 26 Sep 2018 | CNY | 11.55 | 12.01 | 11.47 | 11.7 | 11.7 | +0.21 (+1.83%) | 3,978,840 |
| 25 Sep 2018 | CNY | 11.49 | 11.6 | 11.41 | 11.49 | 11.49 | -0.07 (-0.61%) | 1,749,120 |
| 21 Sep 2018 | CNY | 11.35 | 11.65 | 11.35 | 11.56 | 11.56 | +0.14 (+1.23%) | 2,262,518 |
| 20 Sep 2018 | CNY | 11.54 | 11.63 | 11.32 | 11.42 | 11.42 | -0.08 (-0.70%) | 1,919,344 |
| 19 Sep 2018 | CNY | 11.33 | 11.68 | 11.28 | 11.5 | 11.5 | +0.1 (+0.88%) | 2,989,823 |
| 18 Sep 2018 | CNY | 11.33 | 11.4 | 11.1 | 11.4 | 11.4 | +0.07 (+0.62%) | 2,904,528 |
| 17 Sep 2018 | CNY | 11.5 | 11.67 | 11.3 | 11.33 | 11.33 | -0.48 (-4.06%) | 2,602,799 |
| 14 Sep 2018 | CNY | 12.18 | 12.33 | 11.8 | 11.81 | 11.81 | -0.41 (-3.36%) | 2,409,593 |
| 13 Sep 2018 | CNY | 12.5 | 12.62 | 12.05 | 12.22 | 12.22 | +0.03 (+0.25%) | 2,582,945 |
| 12 Sep 2018 | CNY | 12.19 | 12.38 | 12.02 | 12.19 | 12.19 | +0.02 (+0.16%) | 2,113,173 |
| 11 Sep 2018 | CNY | 12.32 | 12.5 | 11.9 | 12.17 | 12.17 | -0.16 (-1.30%) | 3,770,125 |
| 10 Sep 2018 | CNY | 12.8 | 13 | 12.25 | 12.33 | 12.33 | -0.64 (-4.93%) | 4,422,952 |
| 7 Sep 2018 | CNY | 13.04 | 13.28 | 12.85 | 12.97 | 12.97 | -0.03 (-0.23%) | 2,411,320 |
| 6 Sep 2018 | CNY | 13.2 | 13.4 | 13 | 13 | 13 | -0.28 (-2.11%) | 2,581,484 |
| 5 Sep 2018 | CNY | 13.45 | 13.67 | 13.28 | 13.28 | 13.28 | -0.17 (-1.26%) | 3,730,552 |
| 4 Sep 2018 | CNY | 13.38 | 13.55 | 13.23 | 13.45 | 13.45 | +0.02 (+0.15%) | 3,307,470 |
| 3 Sep 2018 | CNY | 12.84 | 13.63 | 12.57 | 13.43 | 13.43 | +0.54 (+4.19%) | 4,279,900 |
| 31 Aug 2018 | CNY | 13.19 | 13.24 | 12.8 | 12.89 | 12.89 | -0.31 (-2.35%) | 2,372,612 |
