| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2018 | CNY | 10.63 | 10.67 | 10.15 | 10.27 | 10.27 | -0.4 (-3.75%) | 1,009,268 |
| 28 Sep 2018 | CNY | 10.54 | 10.68 | 10.47 | 10.67 | 10.67 | +0.15 (+1.43%) | 896,726 |
| 27 Sep 2018 | CNY | 10.86 | 10.91 | 10.49 | 10.52 | 10.52 | -0.43 (-3.93%) | 1,582,700 |
| 26 Sep 2018 | CNY | 11.02 | 11.02 | 10.83 | 10.95 | 10.95 | -0.04 (-0.36%) | 1,153,783 |
| 25 Sep 2018 | CNY | 10.82 | 11.05 | 10.79 | 10.99 | 10.99 | +0.11 (+1.01%) | 1,233,734 |
| 21 Sep 2018 | CNY | 10.71 | 10.89 | 10.66 | 10.88 | 10.88 | +0.14 (+1.30%) | 999,683 |
| 20 Sep 2018 | CNY | 10.88 | 10.96 | 10.7 | 10.74 | 10.74 | -0.13 (-1.20%) | 832,800 |
| 19 Sep 2018 | CNY | 10.68 | 10.95 | 10.67 | 10.87 | 10.87 | +0.08 (+0.74%) | 1,115,134 |
| 18 Sep 2018 | CNY | 10.51 | 10.79 | 10.36 | 10.79 | 10.79 | +0.28 (+2.66%) | 954,800 |
| 17 Sep 2018 | CNY | 10.68 | 10.75 | 10.47 | 10.51 | 10.51 | -0.16 (-1.50%) | 706,200 |
| 14 Sep 2018 | CNY | 10.98 | 10.98 | 10.62 | 10.67 | 10.67 | -0.38 (-3.44%) | 1,279,033 |
| 13 Sep 2018 | CNY | 10.8 | 11.23 | 10.8 | 11.05 | 11.05 | +0.21 (+1.94%) | 1,764,745 |
| 12 Sep 2018 | CNY | 10.63 | 10.88 | 10.63 | 10.84 | 10.84 | +0.2 (+1.88%) | 1,271,700 |
| 11 Sep 2018 | CNY | 10.43 | 10.67 | 10.3 | 10.64 | 10.64 | +0.29 (+2.80%) | 1,316,154 |
| 10 Sep 2018 | CNY | 10.89 | 10.89 | 10.32 | 10.35 | 10.35 | -0.5 (-4.61%) | 1,249,337 |
| 7 Sep 2018 | CNY | 10.79 | 10.98 | 10.71 | 10.85 | 10.85 | +0.04 (+0.37%) | 750,745 |
| 6 Sep 2018 | CNY | 10.6 | 10.99 | 10.6 | 10.81 | 10.81 | +0.05 (+0.46%) | 1,077,660 |
| 5 Sep 2018 | CNY | 11.01 | 11.1 | 10.76 | 10.76 | 10.76 | -0.23 (-2.09%) | 1,121,653 |
| 4 Sep 2018 | CNY | 10.84 | 11.09 | 10.78 | 10.99 | 10.99 | +0.16 (+1.48%) | 1,108,408 |
| 3 Sep 2018 | CNY | 10.81 | 10.94 | 10.66 | 10.83 | 10.83 | -0.12 (-1.10%) | 951,171 |
| 31 Aug 2018 | CNY | 11.35 | 11.35 | 10.93 | 10.95 | 10.95 | -0.35 (-3.10%) | 1,363,731 |
| 30 Aug 2018 | CNY | 12 | 12 | 11.25 | 11.3 | 11.3 | -1.03 (-8.35%) | 3,559,085 |
| 29 Aug 2018 | CNY | 12.54 | 12.54 | 12.3 | 12.33 | 12.33 | -0.2 (-1.60%) | 904,674 |
| 28 Aug 2018 | CNY | 12.55 | 12.59 | 12.34 | 12.53 | 12.53 | -0.11 (-0.87%) | 1,338,064 |
| 27 Aug 2018 | CNY | 12.5 | 12.89 | 12.5 | 12.64 | 12.64 | +0.43 (+3.52%) | 2,116,429 |
| 24 Aug 2018 | CNY | 12.16 | 12.25 | 12.03 | 12.21 | 12.21 | +0.05 (+0.41%) | 885,140 |
| 23 Aug 2018 | CNY | 12.18 | 12.37 | 12.01 | 12.16 | 12.16 | +0.09 (+0.75%) | 1,091,165 |
| 22 Aug 2018 | CNY | 12.13 | 12.45 | 11.84 | 12.07 | 12.07 | -0.07 (-0.58%) | 1,028,024 |
| 21 Aug 2018 | CNY | 11.9 | 12.17 | 11.81 | 12.14 | 12.14 | +0.22 (+1.85%) | 1,126,934 |
| 20 Aug 2018 | CNY | 12.2 | 12.3 | 11.59 | 11.92 | 11.92 | -0.3 (-2.45%) | 1,690,157 |
