| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2018 | CNY | 10.15 | 10.3571 | 10.15 | 10.2857 | 10.2857 | +0.071 (+0.70%) | 468,104 |
| 20 Sep 2018 | CNY | 10.2857 | 10.3643 | 10.15 | 10.2143 | 10.2143 | -0.071 (-0.69%) | 514,155 |
| 19 Sep 2018 | CNY | 10.25 | 10.4 | 10.15 | 10.2857 | 10.2857 | +0.064 (+0.63%) | 693,028 |
| 18 Sep 2018 | CNY | 10.1714 | 10.2643 | 9.9571 | 10.2214 | 10.2214 | +0.05 (+0.49%) | 643,442 |
| 17 Sep 2018 | CNY | 10.4 | 10.4 | 10.1357 | 10.1714 | 10.1714 | -0.157 (-1.52%) | 628,950 |
| 14 Sep 2018 | CNY | 10.4571 | 10.5714 | 10.3 | 10.3286 | 10.3286 | -0.114 (-1.09%) | 466,981 |
| 13 Sep 2018 | CNY | 10.4786 | 10.5786 | 10.3143 | 10.4429 | 10.4429 | +0.136 (+1.32%) | 955,551 |
| 12 Sep 2018 | CNY | 10.35 | 10.4 | 10.25 | 10.3071 | 10.3071 | -0.036 (-0.35%) | 329,697 |
| 11 Sep 2018 | CNY | 10.2357 | 10.4 | 10.1643 | 10.3429 | 10.3429 | +0.021 (+0.21%) | 577,690 |
| 10 Sep 2018 | CNY | 10.7714 | 10.7786 | 10.2857 | 10.3214 | 10.3214 | -0.443 (-4.11%) | 1,264,190 |
| 7 Sep 2018 | CNY | 10.9071 | 11.0143 | 10.7143 | 10.7643 | 10.7643 | -0.093 (-0.85%) | 770,672 |
| 6 Sep 2018 | CNY | 10.8857 | 11.1071 | 10.8214 | 10.8571 | 10.8571 | -0.136 (-1.24%) | 832,073 |
| 5 Sep 2018 | CNY | 11.1143 | 11.2857 | 10.9286 | 10.9929 | 10.9929 | -0.143 (-1.28%) | 731,584 |
| 4 Sep 2018 | CNY | 10.9429 | 11.2071 | 10.9429 | 11.1357 | 11.1357 | +0.079 (+0.71%) | 628,642 |
| 3 Sep 2018 | CNY | 10.95 | 11.1286 | 10.7714 | 11.0571 | 11.0571 | +0.121 (+1.11%) | 568,036 |
| 31 Aug 2018 | CNY | 11.1357 | 11.1429 | 10.9286 | 10.9357 | 10.9357 | -0.143 (-1.29%) | 486,472 |
| 30 Aug 2018 | CNY | 11.2714 | 11.3071 | 11.05 | 11.0786 | 11.0786 | -0.15 (-1.34%) | 716,909 |
| 29 Aug 2018 | CNY | 11.5786 | 11.5786 | 11.2143 | 11.2286 | 11.2286 | -0.236 (-2.06%) | 978,124 |
| 28 Aug 2018 | CNY | 11.4571 | 11.7143 | 11.4286 | 11.4643 | 11.4643 | -0.093 (-0.80%) | 1,061,278 |
| 27 Aug 2018 | CNY | 11.1786 | 11.7357 | 11.1 | 11.5571 | 11.5571 | +0.457 (+4.12%) | 1,599,348 |
| 24 Aug 2018 | CNY | 11.0571 | 11.25 | 11.0571 | 11.1 | 11.1 | -0.036 (-0.32%) | 583,004 |
| 23 Aug 2018 | CNY | 11.0786 | 11.25 | 10.7857 | 11.1357 | 11.1357 | +0.193 (+1.76%) | 887,549 |
| 22 Aug 2018 | CNY | 11.1643 | 11.1643 | 10.9 | 10.9429 | 10.9429 | -0.221 (-1.98%) | 673,013 |
| 21 Aug 2018 | CNY | 11.0714 | 11.3071 | 11.0143 | 11.1643 | 11.1643 | +0.057 (+0.51%) | 1,078,936 |
| 20 Aug 2018 | CNY | 10.8429 | 11.4214 | 10.7214 | 11.1071 | 11.1071 | +0.257 (+2.37%) | 1,460,466 |
| 17 Aug 2018 | CNY | 11.3857 | 11.4571 | 10.8357 | 10.85 | 10.85 | -0.479 (-4.22%) | 939,842 |
| 16 Aug 2018 | CNY | 11.3 | 11.4929 | 10.8786 | 11.3286 | 11.3286 | -0.1 (-0.87%) | 737,352 |
| 15 Aug 2018 | CNY | 11.7714 | 11.7857 | 11.3214 | 11.4286 | 11.4286 | -0.336 (-2.85%) | 1,000,039 |
| 14 Aug 2018 | CNY | 11.7357 | 11.9643 | 11.6714 | 11.7643 | 11.7643 | -0.057 (-0.48%) | 861,918 |
| 13 Aug 2018 | CNY | 11.4286 | 11.9429 | 11.4 | 11.8214 | 11.8214 | +0.2 (+1.72%) | 1,060,315 |
