| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 10.8681 | 11.1209 | 10.7582 | 10.9451 | 10.9451 | +0.104 (+0.96%) | 3,756,077 |
| 23 Oct 2018 | CNY | 11.022 | 11.1264 | 10.7253 | 10.8407 | 10.8407 | -0.22 (-1.99%) | 3,630,596 |
| 22 Oct 2018 | CNY | 10.4066 | 11.2033 | 10.3297 | 11.0604 | 11.0604 | +0.588 (+5.61%) | 7,685,920 |
| 19 Oct 2018 | CNY | 10.1099 | 10.7692 | 9.8242 | 10.4725 | 10.4725 | +0.39 (+3.87%) | 7,622,642 |
| 18 Oct 2018 | CNY | 10.3297 | 10.3297 | 9.9725 | 10.0824 | 10.0824 | -0.258 (-2.50%) | 3,066,336 |
| 17 Oct 2018 | CNY | 10.3791 | 10.4066 | 9.8352 | 10.3407 | 10.3407 | +0.214 (+2.12%) | 4,476,786 |
| 16 Oct 2018 | CNY | 10.3901 | 10.6429 | 9.9286 | 10.1264 | 10.1264 | -0.242 (-2.33%) | 4,271,958 |
| 15 Oct 2018 | CNY | 10.4176 | 10.7143 | 10.3297 | 10.3681 | 10.3681 | -0.05 (-0.48%) | 2,544,360 |
| 12 Oct 2018 | CNY | 10.6813 | 10.6868 | 10.2637 | 10.4176 | 10.4176 | -0.302 (-2.82%) | 4,324,341 |
| 11 Oct 2018 | CNY | 11.5385 | 11.5385 | 10.7198 | 10.7198 | 10.7198 | -1.192 (-10.01%) | 5,136,222 |
| 10 Oct 2018 | CNY | 11.8352 | 12.011 | 11.7198 | 11.9121 | 11.9121 | +0.077 (+0.65%) | 2,932,020 |
| 9 Oct 2018 | CNY | 12.0769 | 12.0769 | 11.6923 | 11.8352 | 11.8352 | -0.099 (-0.83%) | 2,378,730 |
| 8 Oct 2018 | CNY | 11.7088 | 12.0769 | 11.6374 | 11.9341 | 11.9341 | 0.0 (0.0%) | 3,045,588 |
| 28 Sep 2018 | CNY | 12.033 | 12.0824 | 11.8407 | 11.9341 | 11.9341 | -0.099 (-0.82%) | 2,247,882 |
| 27 Sep 2018 | CNY | 12.3077 | 12.3077 | 11.7967 | 12.033 | 12.033 | -0.093 (-0.77%) | 4,675,580 |
| 26 Sep 2018 | CNY | 11.7033 | 12.3462 | 11.6868 | 12.1264 | 12.1264 | +0.423 (+3.62%) | 7,446,329 |
| 25 Sep 2018 | CNY | 11.8352 | 11.8901 | 11.7033 | 11.7033 | 11.7033 | -0.17 (-1.43%) | 2,291,198 |
| 21 Sep 2018 | CNY | 11.8132 | 11.978 | 11.6648 | 11.8736 | 11.8736 | +0.005 (+0.05%) | 4,791,270 |
| 20 Sep 2018 | CNY | 11.9396 | 12.0549 | 11.7582 | 11.8681 | 11.8681 | -0.099 (-0.83%) | 4,012,190 |
| 19 Sep 2018 | CNY | 11.978 | 12.2033 | 11.8077 | 11.967 | 11.967 | -0.017 (-0.14%) | 6,288,038 |
| 18 Sep 2018 | CNY | 12.1154 | 12.4176 | 11.6154 | 11.9835 | 11.9835 | -0.313 (-2.55%) | 3,346,434 |
| 17 Sep 2018 | CNY | 13.3626 | 13.3626 | 12.2967 | 12.2967 | 12.2967 | -1.154 (-8.58%) | 2,147,236 |
| 14 Sep 2018 | CNY | 13.489 | 13.6484 | 13.4011 | 13.4506 | 13.4506 | -0.099 (-0.73%) | 1,556,100 |
| 13 Sep 2018 | CNY | 13.5879 | 13.7088 | 13.3517 | 13.5495 | 13.5495 | -0.027 (-0.20%) | 2,325,960 |
| 12 Sep 2018 | CNY | 13.522 | 13.7528 | 13.5165 | 13.5769 | 13.5769 | -0.132 (-0.96%) | 1,277,214 |
| 11 Sep 2018 | CNY | 13.7088 | 13.8187 | 13.4121 | 13.7088 | 13.7088 | +0.066 (+0.48%) | 3,903,810 |
| 10 Sep 2018 | CNY | 13.6813 | 13.8407 | 13.522 | 13.6429 | 13.6429 | +0.017 (+0.12%) | 2,212,608 |
| 7 Sep 2018 | CNY | 13.7363 | 14.0055 | 13.4066 | 13.6264 | 13.6264 | -0.028 (-0.20%) | 3,511,824 |
| 6 Sep 2018 | CNY | 13.6813 | 14.1703 | 13.6319 | 13.6539 | 13.6539 | +0.005 (+0.04%) | 5,430,048 |
| 5 Sep 2018 | CNY | 13.6539 | 13.8736 | 13.5824 | 13.6484 | 13.6484 | -0.209 (-1.51%) | 3,769,998 |
