| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2018 | CNY | 8.23 | 8.4 | 8.09 | 8.25 | 8.25 | +0.12 (+1.48%) | 3,649,163 |
| 12 Oct 2018 | CNY | 7.99 | 8.2 | 7.78 | 8.13 | 8.13 | +0.07 (+0.87%) | 3,844,550 |
| 11 Oct 2018 | CNY | 8.5 | 8.74 | 8 | 8.06 | 8.06 | -0.74 (-8.41%) | 6,155,827 |
| 10 Oct 2018 | CNY | 8.55 | 8.85 | 8.55 | 8.8 | 8.8 | +0.2 (+2.33%) | 3,489,385 |
| 9 Oct 2018 | CNY | 8.6 | 8.65 | 8.51 | 8.6 | 8.6 | +0.03 (+0.35%) | 2,446,983 |
| 8 Oct 2018 | CNY | 8.6 | 8.78 | 8.53 | 8.57 | 8.57 | -0.26 (-2.94%) | 3,909,411 |
| 28 Sep 2018 | CNY | 8.71 | 8.85 | 8.71 | 8.83 | 8.83 | +0.04 (+0.46%) | 3,307,600 |
| 27 Sep 2018 | CNY | 8.68 | 8.95 | 8.68 | 8.79 | 8.79 | +0.19 (+2.21%) | 6,599,830 |
| 26 Sep 2018 | CNY | 8.57 | 8.63 | 8.5 | 8.6 | 8.6 | +0.02 (+0.23%) | 3,418,800 |
| 25 Sep 2018 | CNY | 8.49 | 8.59 | 8.4 | 8.58 | 8.58 | 0.0 (0.0%) | 3,145,777 |
| 21 Sep 2018 | CNY | 8.5 | 8.65 | 8.41 | 8.58 | 8.58 | +0.12 (+1.42%) | 4,390,155 |
| 20 Sep 2018 | CNY | 8.44 | 8.57 | 8.4 | 8.46 | 8.46 | -0.03 (-0.35%) | 3,228,208 |
| 19 Sep 2018 | CNY | 8.49 | 8.57 | 8.39 | 8.49 | 8.49 | 0.0 (0.0%) | 5,007,456 |
| 18 Sep 2018 | CNY | 8.07 | 8.68 | 8.03 | 8.49 | 8.49 | +0.43 (+5.33%) | 4,597,178 |
| 17 Sep 2018 | CNY | 8.19 | 8.26 | 8 | 8.06 | 8.06 | -0.18 (-2.18%) | 2,048,457 |
| 14 Sep 2018 | CNY | 8.2 | 8.37 | 8.19 | 8.24 | 8.24 | +0.05 (+0.61%) | 2,860,499 |
| 13 Sep 2018 | CNY | 8.28 | 8.28 | 8.11 | 8.19 | 8.19 | +0.07 (+0.86%) | 1,693,400 |
| 12 Sep 2018 | CNY | 8.09 | 8.27 | 8.06 | 8.12 | 8.12 | +0.02 (+0.25%) | 1,775,786 |
| 11 Sep 2018 | CNY | 8.27 | 8.32 | 8.04 | 8.1 | 8.1 | -0.16 (-1.94%) | 2,927,929 |
| 10 Sep 2018 | CNY | 8.47 | 8.47 | 8.26 | 8.26 | 8.26 | -0.21 (-2.48%) | 2,524,275 |
| 7 Sep 2018 | CNY | 8.35 | 8.49 | 8.29 | 8.47 | 8.47 | +0.18 (+2.17%) | 3,418,879 |
| 6 Sep 2018 | CNY | 8.24 | 8.39 | 8.24 | 8.29 | 8.29 | 0.0 (0.0%) | 2,367,522 |
| 5 Sep 2018 | CNY | 8.45 | 8.57 | 8.27 | 8.29 | 8.29 | -0.23 (-2.70%) | 3,111,525 |
| 4 Sep 2018 | CNY | 8.36 | 8.56 | 8.34 | 8.52 | 8.52 | +0.16 (+1.91%) | 3,608,197 |
| 3 Sep 2018 | CNY | 8.55 | 8.58 | 8.23 | 8.36 | 8.36 | -0.2 (-2.34%) | 4,011,003 |
| 31 Aug 2018 | CNY | 8.41 | 8.61 | 8.41 | 8.56 | 8.56 | +0.11 (+1.30%) | 2,850,790 |
| 30 Aug 2018 | CNY | 8.61 | 8.66 | 8.43 | 8.45 | 8.45 | -0.16 (-1.86%) | 3,060,043 |
| 29 Aug 2018 | CNY | 8.79 | 8.89 | 8.55 | 8.61 | 8.61 | -0.24 (-2.71%) | 4,767,593 |
| 28 Aug 2018 | CNY | 8.93 | 8.98 | 8.78 | 8.85 | 8.85 | -0.04 (-0.45%) | 3,240,091 |
| 27 Aug 2018 | CNY | 8.74 | 8.95 | 8.7 | 8.89 | 8.89 | +0.15 (+1.72%) | 3,381,713 |
