| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 10.8846 | 10.9154 | 10.7308 | 10.7923 | 10.7923 | +0.015 (+0.14%) | 434,850 |
| 23 Oct 2018 | CNY | 10.9539 | 11.0846 | 10.7615 | 10.7769 | 10.7769 | -0.223 (-2.03%) | 682,760 |
| 22 Oct 2018 | CNY | 10.6923 | 11.1308 | 10.5769 | 11 | 11 | +0.423 (+4.00%) | 1,160,510 |
| 19 Oct 2018 | CNY | 10.2231 | 10.6692 | 10.2231 | 10.5769 | 10.5769 | +0.154 (+1.48%) | 637,130 |
| 18 Oct 2018 | CNY | 10.5077 | 10.5615 | 10.3231 | 10.4231 | 10.4231 | -0.131 (-1.24%) | 607,100 |
| 17 Oct 2018 | CNY | 10.3846 | 10.7308 | 10.3846 | 10.5539 | 10.5539 | +0.246 (+2.39%) | 757,250 |
| 16 Oct 2018 | CNY | 10.3846 | 10.5769 | 10.2231 | 10.3077 | 10.3077 | 0.0 (0.0%) | 722,540 |
| 15 Oct 2018 | CNY | 10.3846 | 10.6 | 10.2154 | 10.3077 | 10.3077 | -0.023 (-0.22%) | 706,420 |
| 12 Oct 2018 | CNY | 10.4615 | 10.4692 | 9.9231 | 10.3308 | 10.3308 | -0.085 (-0.81%) | 1,326,481 |
| 11 Oct 2018 | CNY | 11.1539 | 11.1539 | 10.3846 | 10.4154 | 10.4154 | -0.939 (-8.27%) | 1,807,260 |
| 10 Oct 2018 | CNY | 11.4462 | 11.5231 | 11.3462 | 11.3539 | 11.3539 | -0.038 (-0.34%) | 580,060 |
| 9 Oct 2018 | CNY | 11.6 | 11.7308 | 11.3231 | 11.3923 | 11.3923 | -0.185 (-1.59%) | 800,870 |
| 8 Oct 2018 | CNY | 12 | 12 | 11.5385 | 11.5769 | 11.5769 | -0.5 (-4.14%) | 720,941 |
| 28 Sep 2018 | CNY | 12.0462 | 12.1769 | 11.9769 | 12.0769 | 12.0769 | +0.015 (+0.13%) | 627,517 |
| 27 Sep 2018 | CNY | 12.1846 | 12.2462 | 12.0615 | 12.0615 | 12.0615 | -0.123 (-1.01%) | 544,180 |
| 26 Sep 2018 | CNY | 12.3231 | 12.3308 | 12.1615 | 12.1846 | 12.1846 | -0.077 (-0.63%) | 917,800 |
| 25 Sep 2018 | CNY | 12.1077 | 12.3539 | 12.0692 | 12.2615 | 12.2615 | +0.092 (+0.76%) | 1,056,165 |
| 21 Sep 2018 | CNY | 12.0615 | 12.1769 | 11.9692 | 12.1692 | 12.1692 | +0.031 (+0.25%) | 1,239,940 |
| 20 Sep 2018 | CNY | 12.1615 | 12.3462 | 11.9692 | 12.1385 | 12.1385 | -0.123 (-1.00%) | 1,112,111 |
| 19 Sep 2018 | CNY | 12.3077 | 12.3385 | 12.1308 | 12.2615 | 12.2615 | -0.023 (-0.19%) | 1,052,480 |
| 18 Sep 2018 | CNY | 12.2539 | 12.3615 | 12.0692 | 12.2846 | 12.2846 | -0.077 (-0.62%) | 1,052,740 |
| 17 Sep 2018 | CNY | 12.3 | 12.4231 | 12.0846 | 12.3615 | 12.3615 | +0.131 (+1.07%) | 845,780 |
| 14 Sep 2018 | CNY | 12.5231 | 12.5385 | 12.1615 | 12.2308 | 12.2308 | -0.292 (-2.33%) | 1,477,840 |
| 13 Sep 2018 | CNY | 12.2846 | 12.6231 | 12.1154 | 12.5231 | 12.5231 | +0.254 (+2.07%) | 2,132,731 |
| 12 Sep 2018 | CNY | 12.1539 | 12.4231 | 12.0077 | 12.2692 | 12.2692 | +0.177 (+1.46%) | 1,790,447 |
| 11 Sep 2018 | CNY | 11.8308 | 12.1308 | 11.7462 | 12.0923 | 12.0923 | +0.262 (+2.21%) | 1,228,285 |
| 10 Sep 2018 | CNY | 12.0615 | 12.2308 | 11.7846 | 11.8308 | 11.8308 | -0.354 (-2.90%) | 1,110,924 |
| 7 Sep 2018 | CNY | 11.8923 | 12.6923 | 11.8846 | 12.1846 | 12.1846 | +0.169 (+1.41%) | 2,333,145 |
| 6 Sep 2018 | CNY | 11.8077 | 12.0769 | 11.7154 | 12.0154 | 12.0154 | +0.208 (+1.76%) | 1,414,866 |
| 5 Sep 2018 | CNY | 11.9231 | 11.9846 | 11.6923 | 11.8077 | 11.8077 | -0.192 (-1.60%) | 1,656,042 |
