| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 9.06 | 9.16 | 8.93 | 9.03 | 9.03 | -0.07 (-0.77%) | 2,233,768 |
| 23 Oct 2018 | CNY | 9 | 9.1 | 8.88 | 9.1 | 9.1 | +0.07 (+0.78%) | 3,855,130 |
| 22 Oct 2018 | CNY | 8.56 | 9.15 | 8.56 | 9.03 | 9.03 | +0.5 (+5.86%) | 4,125,298 |
| 19 Oct 2018 | CNY | 8.26 | 8.58 | 8.25 | 8.53 | 8.53 | +0.13 (+1.55%) | 2,416,526 |
| 18 Oct 2018 | CNY | 8.68 | 8.68 | 8.4 | 8.4 | 8.4 | -0.27 (-3.11%) | 2,406,588 |
| 17 Oct 2018 | CNY | 8.7 | 8.81 | 8.5 | 8.67 | 8.67 | +0.06 (+0.70%) | 2,801,777 |
| 16 Oct 2018 | CNY | 8.92 | 9.06 | 8.4 | 8.61 | 8.61 | -0.3 (-3.37%) | 4,181,190 |
| 15 Oct 2018 | CNY | 8.86 | 9.23 | 8.86 | 8.91 | 8.91 | +0.13 (+1.48%) | 5,425,197 |
| 12 Oct 2018 | CNY | 8.86 | 8.88 | 8.18 | 8.78 | 8.78 | -0.08 (-0.90%) | 5,549,410 |
| 11 Oct 2018 | CNY | 9.58 | 9.58 | 8.82 | 8.86 | 8.86 | -0.94 (-9.59%) | 8,195,089 |
| 10 Oct 2018 | CNY | 9.76 | 9.84 | 9.7 | 9.8 | 9.8 | +0.06 (+0.62%) | 2,098,919 |
| 9 Oct 2018 | CNY | 9.7 | 9.85 | 9.65 | 9.74 | 9.74 | +0.01 (+0.10%) | 2,418,083 |
| 8 Oct 2018 | CNY | 9.87 | 9.95 | 9.63 | 9.73 | 9.73 | -0.23 (-2.31%) | 4,093,840 |
| 28 Sep 2018 | CNY | 9.86 | 10.08 | 9.86 | 9.96 | 9.96 | +0.1 (+1.01%) | 4,517,937 |
| 27 Sep 2018 | CNY | 9.97 | 10 | 9.84 | 9.86 | 9.86 | -0.09 (-0.90%) | 4,529,088 |
| 26 Sep 2018 | CNY | 9.56 | 10.3 | 9.52 | 9.95 | 9.95 | +0.38 (+3.97%) | 9,501,738 |
| 25 Sep 2018 | CNY | 9.36 | 9.58 | 9.3 | 9.57 | 9.57 | +0.11 (+1.16%) | 3,861,000 |
| 21 Sep 2018 | CNY | 9.45 | 9.5 | 9.38 | 9.46 | 9.46 | +0.01 (+0.11%) | 4,431,146 |
| 20 Sep 2018 | CNY | 9.32 | 9.45 | 9.16 | 9.45 | 9.45 | +0.13 (+1.39%) | 6,697,857 |
| 19 Sep 2018 | CNY | 9.48 | 9.48 | 9.3 | 9.32 | 9.32 | -0.14 (-1.48%) | 4,978,255 |
| 18 Sep 2018 | CNY | 9.3 | 9.49 | 9.27 | 9.46 | 9.46 | +0.09 (+0.96%) | 5,756,110 |
| 17 Sep 2018 | CNY | 9.1 | 9.4 | 9.09 | 9.37 | 9.37 | +0.3 (+3.31%) | 7,062,808 |
| 14 Sep 2018 | CNY | 9.16 | 9.18 | 9.05 | 9.07 | 9.07 | -0.09 (-0.98%) | 1,982,908 |
| 13 Sep 2018 | CNY | 9.23 | 9.27 | 9.1 | 9.16 | 9.16 | 0.0 (0.0%) | 3,444,300 |
| 12 Sep 2018 | CNY | 9.02 | 9.18 | 8.98 | 9.16 | 9.16 | +0.14 (+1.55%) | 3,978,558 |
| 11 Sep 2018 | CNY | 9.05 | 9.08 | 8.85 | 9.02 | 9.02 | -0.02 (-0.22%) | 1,997,700 |
| 10 Sep 2018 | CNY | 9.12 | 9.18 | 9.01 | 9.04 | 9.04 | -0.08 (-0.88%) | 2,922,197 |
| 7 Sep 2018 | CNY | 8.84 | 9.19 | 8.84 | 9.12 | 9.12 | +0.28 (+3.17%) | 4,477,669 |
| 6 Sep 2018 | CNY | 8.85 | 8.96 | 8.8 | 8.84 | 8.84 | -0.05 (-0.56%) | 1,826,500 |
| 5 Sep 2018 | CNY | 9.07 | 9.11 | 8.88 | 8.89 | 8.89 | -0.16 (-1.77%) | 1,977,856 |
