| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 10.39 | 10.67 | 10.39 | 10.48 | 10.48 | -0.02 (-0.19%) | 1,014,503 |
| 23 Oct 2018 | CNY | 10.73 | 10.96 | 10.41 | 10.5 | 10.5 | -0.27 (-2.51%) | 1,637,480 |
| 22 Oct 2018 | CNY | 10.35 | 10.81 | 10.32 | 10.77 | 10.77 | +0.52 (+5.07%) | 1,932,640 |
| 19 Oct 2018 | CNY | 9.8 | 10.28 | 9.62 | 10.25 | 10.25 | +0.3 (+3.02%) | 1,497,321 |
| 18 Oct 2018 | CNY | 10.32 | 10.34 | 9.76 | 9.95 | 9.95 | -0.43 (-4.14%) | 1,429,735 |
| 17 Oct 2018 | CNY | 10.22 | 10.68 | 10.1 | 10.38 | 10.38 | -0.04 (-0.38%) | 1,630,988 |
| 16 Oct 2018 | CNY | 10.68 | 10.85 | 10.22 | 10.42 | 10.42 | -0.27 (-2.53%) | 933,092 |
| 15 Oct 2018 | CNY | 10.72 | 10.98 | 10.6 | 10.69 | 10.69 | -0.03 (-0.28%) | 1,103,940 |
| 12 Oct 2018 | CNY | 10.67 | 10.97 | 10.11 | 10.72 | 10.72 | +0.07 (+0.66%) | 2,221,079 |
| 11 Oct 2018 | CNY | 11.5 | 11.5 | 10.52 | 10.65 | 10.65 | -1.03 (-8.82%) | 2,666,839 |
| 10 Oct 2018 | CNY | 11.55 | 11.78 | 11.55 | 11.68 | 11.68 | +0.17 (+1.48%) | 2,215,866 |
| 9 Oct 2018 | CNY | 11.79 | 11.8 | 11.48 | 11.51 | 11.51 | -0.11 (-0.95%) | 1,004,640 |
| 8 Oct 2018 | CNY | 12.14 | 12.19 | 11.53 | 11.62 | 11.62 | -0.71 (-5.76%) | 1,513,902 |
| 28 Sep 2018 | CNY | 12.2 | 12.38 | 12.2 | 12.33 | 12.33 | +0.13 (+1.07%) | 1,124,479 |
| 27 Sep 2018 | CNY | 12.62 | 12.75 | 12.18 | 12.2 | 12.2 | -0.46 (-3.63%) | 1,384,411 |
| 26 Sep 2018 | CNY | 12.78 | 12.87 | 12.65 | 12.66 | 12.66 | -0.12 (-0.94%) | 1,159,929 |
| 25 Sep 2018 | CNY | 12.65 | 12.92 | 12.53 | 12.78 | 12.78 | +0.02 (+0.16%) | 1,126,091 |
| 21 Sep 2018 | CNY | 12.5 | 12.8 | 12.49 | 12.76 | 12.76 | +0.31 (+2.49%) | 1,616,087 |
| 20 Sep 2018 | CNY | 12.48 | 12.6 | 12.35 | 12.45 | 12.45 | -0.13 (-1.03%) | 932,980 |
| 19 Sep 2018 | CNY | 12.36 | 12.67 | 12.36 | 12.58 | 12.58 | +0.1 (+0.80%) | 1,087,959 |
| 18 Sep 2018 | CNY | 12.34 | 12.5 | 12.14 | 12.48 | 12.48 | +0.14 (+1.13%) | 975,001 |
| 17 Sep 2018 | CNY | 12.68 | 12.68 | 12.16 | 12.34 | 12.34 | -0.33 (-2.60%) | 1,062,720 |
| 14 Sep 2018 | CNY | 12.79 | 12.85 | 12.57 | 12.67 | 12.67 | -0.1 (-0.78%) | 842,538 |
| 13 Sep 2018 | CNY | 13.37 | 13.37 | 12.54 | 12.77 | 12.77 | +0.11 (+0.87%) | 1,390,003 |
| 12 Sep 2018 | CNY | 12.32 | 12.71 | 12.26 | 12.66 | 12.66 | +0.32 (+2.59%) | 1,360,469 |
| 11 Sep 2018 | CNY | 12.27 | 12.39 | 12.05 | 12.34 | 12.34 | +0.1 (+0.82%) | 1,381,982 |
| 10 Sep 2018 | CNY | 12.37 | 12.48 | 12.19 | 12.24 | 12.24 | -0.24 (-1.92%) | 1,362,499 |
| 7 Sep 2018 | CNY | 12.35 | 12.55 | 12.34 | 12.48 | 12.48 | +0.14 (+1.13%) | 1,167,640 |
| 6 Sep 2018 | CNY | 12.84 | 12.84 | 12.29 | 12.34 | 12.34 | -0.39 (-3.06%) | 1,545,344 |
| 5 Sep 2018 | CNY | 13.32 | 13.32 | 12.68 | 12.73 | 12.73 | -0.51 (-3.85%) | 1,604,460 |
