| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 7.3943 | 7.4528 | 7.1687 | 7.2188 | 7.2188 | -0.075 (-1.03%) | 5,462,221 |
| 15 Oct 2018 | CNY | 7.4778 | 7.5697 | 7.2355 | 7.294 | 7.294 | -0.175 (-2.35%) | 5,386,270 |
| 12 Oct 2018 | CNY | 7.5196 | 7.5614 | 7.035 | 7.4695 | 7.4695 | -0.1 (-1.32%) | 11,044,466 |
| 11 Oct 2018 | CNY | 7.9374 | 8.071 | 7.528 | 7.5697 | 7.5697 | -0.769 (-9.22%) | 11,771,982 |
| 10 Oct 2018 | CNY | 8.3217 | 8.3969 | 8.2632 | 8.3384 | 8.3384 | +0.033 (+0.40%) | 3,226,218 |
| 9 Oct 2018 | CNY | 8.3468 | 8.4136 | 8.2298 | 8.305 | 8.305 | -0.017 (-0.20%) | 4,576,193 |
| 8 Oct 2018 | CNY | 8.6559 | 8.6559 | 8.2716 | 8.3217 | 8.3217 | -0.418 (-4.78%) | 7,567,638 |
| 28 Sep 2018 | CNY | 8.8731 | 8.9149 | 8.6559 | 8.7395 | 8.7395 | -0.117 (-1.32%) | 9,034,188 |
| 27 Sep 2018 | CNY | 8.965 | 9.0235 | 8.8146 | 8.8564 | 8.8564 | -0.084 (-0.94%) | 7,913,745 |
| 26 Sep 2018 | CNY | 8.9316 | 9.0152 | 8.8731 | 8.94 | 8.94 | 0.0 (0.0%) | 7,288,359 |
| 25 Sep 2018 | CNY | 8.8898 | 9.0402 | 8.8146 | 8.94 | 8.94 | +0.025 (+0.28%) | 8,585,883 |
| 21 Sep 2018 | CNY | 8.8731 | 8.9316 | 8.7645 | 8.9149 | 8.9149 | +0.084 (+0.95%) | 8,771,668 |
| 20 Sep 2018 | CNY | 9.0402 | 9.0402 | 8.8146 | 8.8314 | 8.8314 | -0.184 (-2.04%) | 8,041,746 |
| 19 Sep 2018 | CNY | 8.9066 | 9.1321 | 8.8481 | 9.0152 | 9.0152 | +0.034 (+0.37%) | 12,063,275 |
| 18 Sep 2018 | CNY | 8.7979 | 8.9985 | 8.6058 | 8.9817 | 8.9817 | +0.125 (+1.41%) | 10,495,242 |
| 17 Sep 2018 | CNY | 8.8564 | 9.0152 | 8.8063 | 8.8564 | 8.8564 | -0.084 (-0.94%) | 7,040,721 |
| 14 Sep 2018 | CNY | 9.1405 | 9.2658 | 8.9149 | 8.94 | 8.94 | -0.226 (-2.46%) | 15,695,140 |
| 13 Sep 2018 | CNY | 8.9567 | 9.1823 | 8.7896 | 9.1656 | 9.1656 | +0.276 (+3.10%) | 18,077,802 |
| 12 Sep 2018 | CNY | 8.7896 | 9.0904 | 8.7562 | 8.8898 | 8.8898 | +0.067 (+0.76%) | 15,319,011 |
| 11 Sep 2018 | CNY | 8.7144 | 8.8982 | 8.6058 | 8.823 | 8.823 | +0.109 (+1.25%) | 11,187,689 |
| 10 Sep 2018 | CNY | 8.8982 | 9.0737 | 8.5891 | 8.7144 | 8.7144 | -0.259 (-2.89%) | 13,281,919 |
| 7 Sep 2018 | CNY | 9.0569 | 9.1572 | 8.7896 | 8.9734 | 8.9734 | -0.201 (-2.19%) | 23,102,713 |
| 6 Sep 2018 | CNY | 8.4888 | 9.3577 | 8.4888 | 9.1739 | 9.1739 | +0.668 (+7.86%) | 32,843,697 |
| 5 Sep 2018 | CNY | 8.5974 | 8.8063 | 8.4804 | 8.5055 | 8.5055 | -0.15 (-1.74%) | 13,077,186 |
| 4 Sep 2018 | CNY | 8.2883 | 8.6893 | 8.2549 | 8.6559 | 8.6559 | +0.334 (+4.02%) | 15,264,091 |
| 3 Sep 2018 | CNY | 8.2632 | 8.3217 | 8.046 | 8.3217 | 8.3217 | +0.059 (+0.71%) | 5,026,059 |
| 31 Aug 2018 | CNY | 8.3718 | 8.4136 | 8.2381 | 8.2632 | 8.2632 | -0.008 (-0.10%) | 5,389,107 |
| 30 Aug 2018 | CNY | 8.4554 | 8.5139 | 8.2716 | 8.2716 | 8.2716 | -0.209 (-2.46%) | 5,525,640 |
| 29 Aug 2018 | CNY | 8.4888 | 8.5556 | 8.3217 | 8.4804 | 8.4804 | -0.05 (-0.59%) | 7,303,551 |
| 28 Aug 2018 | CNY | 8.3551 | 8.6058 | 8.3551 | 8.5306 | 8.5306 | +0.159 (+1.90%) | 10,277,258 |
