| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2018 | CNY | 13.89 | 14.2 | 13.69 | 13.9 | 13.9 | -0.1 (-0.71%) | 7,370,596 |
| 12 Oct 2018 | CNY | 13.17 | 14.15 | 12.7 | 14 | 14 | +0.55 (+4.09%) | 10,781,963 |
| 11 Oct 2018 | CNY | 13.68 | 13.93 | 12.7 | 13.45 | 13.45 | -0.65 (-4.61%) | 11,987,222 |
| 10 Oct 2018 | CNY | 13.14 | 14.3 | 13.04 | 14.1 | 14.1 | +0.89 (+6.74%) | 10,978,366 |
| 9 Oct 2018 | CNY | 13.37 | 13.54 | 13.11 | 13.21 | 13.21 | -0.09 (-0.68%) | 5,272,922 |
| 8 Oct 2018 | CNY | 13.19 | 13.77 | 13.1 | 13.3 | 13.3 | +0.04 (+0.30%) | 10,203,868 |
| 28 Sep 2018 | CNY | 13.06 | 13.26 | 12.91 | 13.26 | 13.26 | +0.21 (+1.61%) | 8,272,937 |
| 27 Sep 2018 | CNY | 12.47 | 13.11 | 12.43 | 13.05 | 13.05 | +0.5 (+3.98%) | 7,872,665 |
| 26 Sep 2018 | CNY | 12.4 | 12.6 | 12.24 | 12.55 | 12.55 | +0.21 (+1.70%) | 4,622,203 |
| 25 Sep 2018 | CNY | 12.48 | 12.69 | 12.3 | 12.34 | 12.34 | -0.15 (-1.20%) | 3,334,737 |
| 21 Sep 2018 | CNY | 12.63 | 12.72 | 12.28 | 12.49 | 12.49 | -0.13 (-1.03%) | 5,011,545 |
| 20 Sep 2018 | CNY | 12.85 | 12.93 | 12.52 | 12.62 | 12.62 | -0.22 (-1.71%) | 4,649,512 |
| 19 Sep 2018 | CNY | 12.79 | 13.05 | 12.45 | 12.84 | 12.84 | +0.05 (+0.39%) | 6,729,516 |
| 18 Sep 2018 | CNY | 13.05 | 13.2 | 12.35 | 12.79 | 12.79 | -0.05 (-0.39%) | 6,841,802 |
| 17 Sep 2018 | CNY | 12.2 | 13.03 | 12.05 | 12.84 | 12.84 | +0.37 (+2.97%) | 7,689,966 |
| 14 Sep 2018 | CNY | 13.01 | 13.56 | 12.44 | 12.47 | 12.47 | -0.54 (-4.15%) | 8,721,421 |
| 13 Sep 2018 | CNY | 12.72 | 13.15 | 12.53 | 13.01 | 13.01 | +0.31 (+2.44%) | 5,006,190 |
| 12 Sep 2018 | CNY | 12.85 | 12.95 | 12.43 | 12.7 | 12.7 | -0.12 (-0.94%) | 4,700,746 |
| 11 Sep 2018 | CNY | 12.91 | 13.08 | 12.71 | 12.82 | 12.82 | +0.03 (+0.23%) | 5,228,930 |
| 10 Sep 2018 | CNY | 12.89 | 13.18 | 12.75 | 12.79 | 12.79 | -0.23 (-1.77%) | 7,325,259 |
| 7 Sep 2018 | CNY | 12.5 | 13.2 | 12.45 | 13.02 | 13.02 | +0.58 (+4.66%) | 11,260,311 |
| 6 Sep 2018 | CNY | 12.34 | 12.58 | 12.33 | 12.44 | 12.44 | -0.01 (-0.08%) | 3,356,957 |
| 5 Sep 2018 | CNY | 12.7 | 12.89 | 12.36 | 12.45 | 12.45 | -0.32 (-2.51%) | 4,776,334 |
| 4 Sep 2018 | CNY | 12.54 | 12.79 | 12.4 | 12.77 | 12.77 | +0.21 (+1.67%) | 5,193,340 |
| 3 Sep 2018 | CNY | 12.5 | 12.74 | 12.34 | 12.56 | 12.56 | -0.04 (-0.32%) | 5,800,332 |
| 31 Aug 2018 | CNY | 12.67 | 12.95 | 12.22 | 12.6 | 12.6 | +0.06 (+0.48%) | 9,000,694 |
| 30 Aug 2018 | CNY | 11.92 | 13.05 | 11.91 | 12.54 | 12.54 | +0.68 (+5.73%) | 16,040,574 |
| 29 Aug 2018 | CNY | 11.95 | 12.22 | 11.81 | 11.86 | 11.86 | -0.1 (-0.84%) | 3,742,360 |
| 28 Aug 2018 | CNY | 11.6 | 12.05 | 11.6 | 11.96 | 11.96 | +0.29 (+2.49%) | 4,665,456 |
| 27 Aug 2018 | CNY | 11.36 | 11.71 | 11.35 | 11.67 | 11.67 | +0.35 (+3.09%) | 3,751,363 |
