| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 8.75 | 8.89 | 8.68 | 8.73 | 8.73 | -0.07 (-0.80%) | 10,386,953 |
| 15 Oct 2018 | CNY | 8.94 | 9.03 | 8.7 | 8.8 | 8.8 | -0.08 (-0.90%) | 15,932,299 |
| 12 Oct 2018 | CNY | 8.7 | 8.96 | 8.5 | 8.88 | 8.88 | +0.2 (+2.30%) | 17,923,473 |
| 11 Oct 2018 | CNY | 9 | 9.23 | 8.58 | 8.68 | 8.68 | -0.85 (-8.92%) | 27,460,572 |
| 10 Oct 2018 | CNY | 9.74 | 9.82 | 9.48 | 9.53 | 9.53 | -0.09 (-0.94%) | 20,869,503 |
| 9 Oct 2018 | CNY | 9.49 | 9.7 | 9.43 | 9.62 | 9.62 | +0.19 (+2.01%) | 24,165,246 |
| 8 Oct 2018 | CNY | 9.06 | 9.67 | 9.06 | 9.43 | 9.43 | +0.24 (+2.61%) | 32,028,320 |
| 28 Sep 2018 | CNY | 9.3 | 9.3 | 9.13 | 9.19 | 9.19 | -0.01 (-0.11%) | 11,608,287 |
| 27 Sep 2018 | CNY | 9.66 | 9.67 | 9.16 | 9.2 | 9.2 | +0.21 (+2.34%) | 30,252,987 |
| 26 Sep 2018 | CNY | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0 (0.0%) | 0 |
| 25 Sep 2018 | CNY | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0 (0.0%) | 0 |
| 21 Sep 2018 | CNY | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0 (0.0%) | 0 |
| 20 Sep 2018 | CNY | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0 (0.0%) | 0 |
| 19 Sep 2018 | CNY | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0 (0.0%) | 0 |
| 18 Sep 2018 | CNY | 8.81 | 9.01 | 8.81 | 8.99 | 8.99 | +0.19 (+2.16%) | 8,574,655 |
| 17 Sep 2018 | CNY | 8.91 | 8.95 | 8.78 | 8.8 | 8.8 | -0.18 (-2.00%) | 6,083,290 |
| 14 Sep 2018 | CNY | 9.13 | 9.13 | 8.96 | 8.98 | 8.98 | -0.12 (-1.32%) | 5,908,917 |
| 13 Sep 2018 | CNY | 9.08 | 9.14 | 9.01 | 9.1 | 9.1 | +0.12 (+1.34%) | 7,372,316 |
| 12 Sep 2018 | CNY | 8.96 | 9.06 | 8.88 | 8.98 | 8.98 | +0.04 (+0.45%) | 5,703,296 |
| 11 Sep 2018 | CNY | 8.92 | 8.99 | 8.88 | 8.94 | 8.94 | +0.02 (+0.22%) | 5,882,407 |
| 10 Sep 2018 | CNY | 9.08 | 9.15 | 8.91 | 8.92 | 8.92 | -0.2 (-2.19%) | 8,101,123 |
| 7 Sep 2018 | CNY | 9.1 | 9.25 | 9.04 | 9.12 | 9.12 | -0.06 (-0.65%) | 9,136,314 |
| 6 Sep 2018 | CNY | 9.13 | 9.25 | 9.1 | 9.18 | 9.18 | +0.03 (+0.33%) | 7,292,388 |
| 5 Sep 2018 | CNY | 9.5 | 9.5 | 9.13 | 9.15 | 9.15 | -0.35 (-3.68%) | 13,457,776 |
| 4 Sep 2018 | CNY | 9.5 | 9.57 | 9.39 | 9.5 | 9.5 | 0.0 (0.0%) | 10,013,710 |
| 3 Sep 2018 | CNY | 9.44 | 9.57 | 9.4 | 9.5 | 9.5 | +0.15 (+1.60%) | 9,622,035 |
| 31 Aug 2018 | CNY | 9.49 | 9.62 | 9.33 | 9.35 | 9.35 | -0.12 (-1.27%) | 10,018,402 |
| 30 Aug 2018 | CNY | 9.77 | 9.77 | 9.46 | 9.47 | 9.47 | -0.25 (-2.57%) | 12,219,816 |
| 29 Aug 2018 | CNY | 9.61 | 9.85 | 9.58 | 9.72 | 9.72 | +0.11 (+1.14%) | 17,332,057 |
| 28 Aug 2018 | CNY | 9.7 | 9.76 | 9.53 | 9.61 | 9.61 | -0.1 (-1.03%) | 14,003,255 |
