| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2018 | CNY | 11.5 | 12.38 | 11.45 | 12 | 12 | +0.29 (+2.48%) | 12,568,070 |
| 28 Sep 2018 | CNY | 11.5 | 11.78 | 11.5 | 11.71 | 11.71 | +0.2 (+1.74%) | 3,945,200 |
| 27 Sep 2018 | CNY | 11.88 | 11.9 | 11.5 | 11.51 | 11.51 | -0.47 (-3.92%) | 6,122,200 |
| 26 Sep 2018 | CNY | 11.6 | 11.98 | 11.6 | 11.98 | 11.98 | +0.33 (+2.83%) | 9,565,677 |
| 25 Sep 2018 | CNY | 11.66 | 11.93 | 11.61 | 11.65 | 11.65 | -0.05 (-0.43%) | 5,235,000 |
| 21 Sep 2018 | CNY | 11.66 | 11.74 | 11.49 | 11.7 | 11.7 | -0.06 (-0.51%) | 6,221,037 |
| 20 Sep 2018 | CNY | 11.85 | 11.86 | 11.61 | 11.76 | 11.76 | -0.19 (-1.59%) | 7,053,510 |
| 19 Sep 2018 | CNY | 11.7 | 12.16 | 11.69 | 11.95 | 11.95 | +0.1 (+0.84%) | 10,531,559 |
| 18 Sep 2018 | CNY | 11.79 | 12.12 | 11.65 | 11.85 | 11.85 | -0.12 (-1.00%) | 10,485,460 |
| 17 Sep 2018 | CNY | 11.55 | 12.15 | 11.48 | 11.97 | 11.97 | +0.25 (+2.13%) | 13,048,641 |
| 14 Sep 2018 | CNY | 11.37 | 12.28 | 11.27 | 11.72 | 11.72 | +0.27 (+2.36%) | 15,524,441 |
| 13 Sep 2018 | CNY | 10.99 | 11.7 | 10.86 | 11.45 | 11.45 | +0.58 (+5.34%) | 11,027,045 |
| 12 Sep 2018 | CNY | 10.9 | 11.09 | 10.8 | 10.87 | 10.87 | -0.1 (-0.91%) | 3,558,749 |
| 11 Sep 2018 | CNY | 11.21 | 11.21 | 10.62 | 10.97 | 10.97 | -0.31 (-2.75%) | 6,807,905 |
| 10 Sep 2018 | CNY | 11.05 | 11.8 | 11.02 | 11.28 | 11.28 | +0.13 (+1.17%) | 11,045,796 |
| 7 Sep 2018 | CNY | 10.88 | 11.15 | 10.78 | 11.15 | 11.15 | +0.18 (+1.64%) | 6,497,847 |
| 6 Sep 2018 | CNY | 10.68 | 11.2 | 10.68 | 10.97 | 10.97 | +0.48 (+4.58%) | 8,070,000 |
| 5 Sep 2018 | CNY | 10.71 | 10.75 | 10.49 | 10.49 | 10.49 | -0.27 (-2.51%) | 2,468,100 |
| 4 Sep 2018 | CNY | 10.65 | 10.81 | 10.59 | 10.76 | 10.76 | +0.13 (+1.22%) | 2,297,900 |
| 3 Sep 2018 | CNY | 10.58 | 10.65 | 10.47 | 10.63 | 10.63 | +0.04 (+0.38%) | 1,886,400 |
| 31 Aug 2018 | CNY | 10.61 | 10.75 | 10.54 | 10.59 | 10.59 | -0.04 (-0.38%) | 1,903,500 |
| 30 Aug 2018 | CNY | 10.8 | 10.89 | 10.61 | 10.63 | 10.63 | -0.18 (-1.67%) | 1,965,600 |
| 29 Aug 2018 | CNY | 10.95 | 10.98 | 10.77 | 10.81 | 10.81 | -0.11 (-1.01%) | 2,052,300 |
| 28 Aug 2018 | CNY | 10.91 | 10.97 | 10.84 | 10.92 | 10.92 | +0.02 (+0.18%) | 2,402,300 |
| 27 Aug 2018 | CNY | 10.78 | 10.91 | 10.73 | 10.9 | 10.9 | +0.15 (+1.40%) | 2,518,200 |
| 24 Aug 2018 | CNY | 10.79 | 10.88 | 10.71 | 10.75 | 10.75 | -0.08 (-0.74%) | 1,797,100 |
| 23 Aug 2018 | CNY | 10.77 | 10.88 | 10.72 | 10.83 | 10.83 | +0.11 (+1.03%) | 2,312,477 |
| 22 Aug 2018 | CNY | 10.81 | 10.85 | 10.67 | 10.72 | 10.72 | -0.13 (-1.20%) | 2,069,600 |
| 21 Aug 2018 | CNY | 10.67 | 10.86 | 10.67 | 10.85 | 10.85 | +0.14 (+1.31%) | 2,874,293 |
| 20 Aug 2018 | CNY | 10.57 | 10.71 | 10.46 | 10.71 | 10.71 | +0.18 (+1.71%) | 2,221,470 |
