| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2018 | CNY | 10.51 | 11.06 | 10.48 | 11 | 11 | +0.14 (+1.29%) | 3,008,191 |
| 18 Oct 2018 | CNY | 11.31 | 11.38 | 10.86 | 10.86 | 10.86 | -0.73 (-6.30%) | 3,755,166 |
| 17 Oct 2018 | CNY | 12.26 | 12.28 | 11.01 | 11.59 | 11.59 | -0.48 (-3.98%) | 5,581,875 |
| 16 Oct 2018 | CNY | 12.05 | 12.39 | 12.02 | 12.07 | 12.07 | +0.04 (+0.33%) | 3,028,009 |
| 15 Oct 2018 | CNY | 12.51 | 12.55 | 12 | 12.03 | 12.03 | -0.47 (-3.76%) | 4,190,138 |
| 12 Oct 2018 | CNY | 12.68 | 12.85 | 11.87 | 12.5 | 12.5 | -0.69 (-5.23%) | 7,149,856 |
| 11 Oct 2018 | CNY | 13.8 | 14.12 | 13.19 | 13.19 | 13.19 | -1.47 (-10.03%) | 7,619,330 |
| 10 Oct 2018 | CNY | 14.36 | 14.88 | 14.2 | 14.66 | 14.66 | +0.14 (+0.96%) | 10,074,185 |
| 9 Oct 2018 | CNY | 13.6 | 14.58 | 13.6 | 14.52 | 14.52 | +0.66 (+4.76%) | 10,512,385 |
| 8 Oct 2018 | CNY | 13.77 | 14.1 | 13.56 | 13.86 | 13.86 | +0.19 (+1.39%) | 6,363,825 |
| 28 Sep 2018 | CNY | 13.59 | 13.77 | 13.51 | 13.67 | 13.67 | +0.16 (+1.18%) | 3,330,682 |
| 27 Sep 2018 | CNY | 14.15 | 14.24 | 13.44 | 13.51 | 13.51 | -0.76 (-5.33%) | 7,200,272 |
| 26 Sep 2018 | CNY | 14.09 | 14.46 | 14.02 | 14.27 | 14.27 | -0.18 (-1.25%) | 5,529,000 |
| 25 Sep 2018 | CNY | 14.6 | 14.98 | 14.31 | 14.45 | 14.45 | +0.17 (+1.19%) | 7,305,542 |
| 21 Sep 2018 | CNY | 14.5 | 14.5 | 14.06 | 14.28 | 14.28 | -0.31 (-2.12%) | 6,161,974 |
| 20 Sep 2018 | CNY | 14.52 | 14.75 | 14.31 | 14.59 | 14.59 | -0.19 (-1.29%) | 9,038,226 |
| 19 Sep 2018 | CNY | 13.91 | 15.18 | 13.68 | 14.78 | 14.78 | +0.75 (+5.35%) | 14,051,916 |
| 18 Sep 2018 | CNY | 13.82 | 14.09 | 13.61 | 14.03 | 14.03 | -0.33 (-2.30%) | 8,479,958 |
| 17 Sep 2018 | CNY | 13.91 | 14.56 | 13.56 | 14.36 | 14.36 | -0.02 (-0.14%) | 9,671,926 |
| 14 Sep 2018 | CNY | 14.44 | 15.35 | 14.01 | 14.38 | 14.38 | +1.25 (+9.52%) | 19,552,574 |
| 12 Sep 2018 | CNY | 13 | 13.9 | 12.99 | 13.13 | 13.13 | +0.24 (+1.86%) | 7,279,875 |
| 11 Sep 2018 | CNY | 12.37 | 13.18 | 12.28 | 12.89 | 12.89 | +0.42 (+3.37%) | 5,518,891 |
| 10 Sep 2018 | CNY | 12.62 | 12.72 | 12.33 | 12.47 | 12.47 | -0.16 (-1.27%) | 3,375,956 |
| 7 Sep 2018 | CNY | 12.43 | 12.63 | 12.34 | 12.63 | 12.63 | +0.11 (+0.88%) | 3,719,536 |
| 6 Sep 2018 | CNY | 12.3 | 12.88 | 12.3 | 12.52 | 12.52 | +0.35 (+2.88%) | 4,655,119 |
| 5 Sep 2018 | CNY | 12.52 | 12.64 | 12.15 | 12.17 | 12.17 | -0.34 (-2.72%) | 2,930,917 |
| 4 Sep 2018 | CNY | 12.31 | 12.62 | 12.31 | 12.51 | 12.51 | +0.04 (+0.32%) | 2,840,018 |
| 3 Sep 2018 | CNY | 12.84 | 12.88 | 12.15 | 12.47 | 12.47 | -0.37 (-2.88%) | 3,153,501 |
| 31 Aug 2018 | CNY | 12.84 | 13.03 | 12.72 | 12.84 | 12.84 | +0.04 (+0.31%) | 2,093,200 |
| 30 Aug 2018 | CNY | 12.98 | 13.12 | 12.78 | 12.8 | 12.8 | -0.11 (-0.85%) | 2,129,400 |
