| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 7.87 | 7.9 | 7.61 | 7.63 | 7.63 | -0.34 (-4.27%) | 2,968,100 |
| 22 Oct 2018 | CNY | 7.63 | 8.12 | 7.55 | 7.97 | 7.97 | +0.38 (+5.01%) | 5,249,605 |
| 19 Oct 2018 | CNY | 7.55 | 7.64 | 7.2 | 7.59 | 7.59 | +0.04 (+0.53%) | 4,344,648 |
| 18 Oct 2018 | CNY | 7.54 | 7.95 | 7.54 | 7.55 | 7.55 | -0.2 (-2.58%) | 3,634,851 |
| 17 Oct 2018 | CNY | 7.95 | 7.98 | 7.46 | 7.75 | 7.75 | -0.25 (-3.13%) | 7,046,263 |
| 16 Oct 2018 | CNY | 7.92 | 8.8 | 7.92 | 8 | 8 | -2.87 (-26.40%) | 36,003,103 |
| 29 May 2018 | CNY | 11.04 | 11.04 | 10.8 | 10.87 | 10.87 | -0.12 (-1.09%) | 2,676,608 |
| 28 May 2018 | CNY | 11.12 | 11.22 | 10.79 | 10.99 | 10.99 | -0.14 (-1.26%) | 2,158,326 |
| 25 May 2018 | CNY | 11.13 | 11.24 | 11.1 | 11.13 | 11.13 | 0.0 (0.0%) | 2,187,275 |
| 24 May 2018 | CNY | 11.63 | 11.63 | 11.11 | 11.13 | 11.13 | -0.67 (-5.68%) | 2,898,600 |
| 23 May 2018 | CNY | 11.7 | 11.96 | 11.64 | 11.8 | 11.8 | +0.19 (+1.64%) | 3,492,169 |
| 22 May 2018 | CNY | 11.73 | 11.73 | 11.55 | 11.61 | 11.61 | -0.04 (-0.34%) | 1,755,534 |
| 21 May 2018 | CNY | 11.75 | 11.76 | 11.6 | 11.65 | 11.65 | -0.05 (-0.43%) | 1,950,755 |
| 18 May 2018 | CNY | 11.58 | 11.73 | 11.4 | 11.7 | 11.7 | +0.25 (+2.18%) | 2,434,650 |
| 17 May 2018 | CNY | 11.49 | 11.54 | 11.39 | 11.45 | 11.45 | 0.0 (0.0%) | 1,379,450 |
| 16 May 2018 | CNY | 11.64 | 11.77 | 11.39 | 11.45 | 11.45 | -0.21 (-1.80%) | 4,339,770 |
| 15 May 2018 | CNY | 11.83 | 11.83 | 11.55 | 11.66 | 11.66 | -0.15 (-1.27%) | 2,426,275 |
| 14 May 2018 | CNY | 11.7 | 11.9 | 11.55 | 11.81 | 11.81 | +0.06 (+0.51%) | 2,635,591 |
| 11 May 2018 | CNY | 11.77 | 11.99 | 11.51 | 11.75 | 11.75 | 0.0 (0.0%) | 3,456,825 |
| 10 May 2018 | CNY | 11.87 | 11.88 | 11.65 | 11.75 | 11.75 | -0.11 (-0.93%) | 2,259,550 |
| 9 May 2018 | CNY | 11.86 | 11.9 | 11.74 | 11.86 | 11.86 | -0.01 (-0.08%) | 2,721,370 |
| 8 May 2018 | CNY | 12.01 | 12.01 | 11.62 | 11.87 | 11.87 | -0.11 (-0.92%) | 2,389,180 |
| 7 May 2018 | CNY | 12 | 12.04 | 11.9 | 11.98 | 11.98 | +0.01 (+0.08%) | 1,985,183 |
| 4 May 2018 | CNY | 12.02 | 12.16 | 11.83 | 11.97 | 11.97 | -0.08 (-0.66%) | 1,851,800 |
| 3 May 2018 | CNY | 12.25 | 12.25 | 11.94 | 12.05 | 12.05 | -0.1 (-0.82%) | 2,570,202 |
| 2 May 2018 | CNY | 12.22 | 12.26 | 12.07 | 12.15 | 12.15 | -0.12 (-0.98%) | 1,287,675 |
| 27 Apr 2018 | CNY | 12.01 | 12.3 | 11.92 | 12.27 | 12.27 | +0.27 (+2.25%) | 4,523,559 |
| 26 Apr 2018 | CNY | 12.13 | 12.16 | 11.9 | 12 | 12 | -0.14 (-1.15%) | 2,123,318 |
| 25 Apr 2018 | CNY | 12.12 | 12.23 | 12.05 | 12.14 | 12.14 | 0.0 (0.0%) | 1,871,900 |
| 24 Apr 2018 | CNY | 11.78 | 12.16 | 11.6 | 12.14 | 12.14 | +0.48 (+4.12%) | 4,682,326 |
