| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2018 | CNY | 7.21 | 7.35 | 7.18 | 7.18 | 7.18 | -0.08 (-1.10%) | 516,802 |
| 12 Oct 2018 | CNY | 7.16 | 7.27 | 6.99 | 7.26 | 7.26 | +0.07 (+0.97%) | 1,128,700 |
| 11 Oct 2018 | CNY | 7.53 | 7.55 | 7.07 | 7.19 | 7.19 | -0.47 (-6.14%) | 1,736,452 |
| 10 Oct 2018 | CNY | 7.61 | 7.72 | 7.55 | 7.66 | 7.66 | +0.11 (+1.46%) | 580,524 |
| 9 Oct 2018 | CNY | 7.65 | 7.75 | 7.5 | 7.55 | 7.55 | -0.02 (-0.26%) | 677,624 |
| 8 Oct 2018 | CNY | 7.75 | 7.85 | 7.57 | 7.57 | 7.57 | -0.2 (-2.57%) | 806,800 |
| 28 Sep 2018 | CNY | 7.82 | 7.82 | 7.71 | 7.77 | 7.77 | 0.0 (0.0%) | 764,996 |
| 27 Sep 2018 | CNY | 7.94 | 7.94 | 7.75 | 7.77 | 7.77 | -0.11 (-1.40%) | 942,400 |
| 26 Sep 2018 | CNY | 7.84 | 7.98 | 7.81 | 7.88 | 7.88 | -0.01 (-0.13%) | 1,147,896 |
| 25 Sep 2018 | CNY | 7.89 | 7.99 | 7.77 | 7.89 | 7.89 | -0.08 (-1.00%) | 1,159,102 |
| 21 Sep 2018 | CNY | 7.81 | 8.32 | 7.77 | 7.97 | 7.97 | +0.32 (+4.18%) | 2,454,380 |
| 20 Sep 2018 | CNY | 7.75 | 7.75 | 7.63 | 7.65 | 7.65 | -0.05 (-0.65%) | 899,576 |
| 19 Sep 2018 | CNY | 7.64 | 7.75 | 7.52 | 7.7 | 7.7 | +0.08 (+1.05%) | 1,224,998 |
| 18 Sep 2018 | CNY | 7.54 | 7.65 | 7.46 | 7.62 | 7.62 | +0.03 (+0.40%) | 1,014,811 |
| 17 Sep 2018 | CNY | 7.38 | 7.97 | 7.3 | 7.59 | 7.59 | +0.18 (+2.43%) | 1,367,747 |
| 14 Sep 2018 | CNY | 7.54 | 7.54 | 7.4 | 7.41 | 7.41 | -0.11 (-1.46%) | 807,530 |
| 13 Sep 2018 | CNY | 7.42 | 7.53 | 7.37 | 7.52 | 7.52 | +0.15 (+2.04%) | 1,142,566 |
| 12 Sep 2018 | CNY | 7.51 | 7.51 | 7.35 | 7.37 | 7.37 | -0.15 (-1.99%) | 1,054,653 |
| 11 Sep 2018 | CNY | 7.56 | 7.56 | 7.38 | 7.52 | 7.52 | +0.02 (+0.27%) | 831,589 |
| 10 Sep 2018 | CNY | 7.6 | 7.74 | 7.4 | 7.5 | 7.5 | +0.06 (+0.81%) | 2,033,000 |
| 7 Sep 2018 | CNY | 7.46 | 7.58 | 7.4 | 7.44 | 7.44 | -0.08 (-1.06%) | 1,795,476 |
| 6 Sep 2018 | CNY | 7.77 | 7.79 | 7.52 | 7.52 | 7.52 | -0.05 (-0.66%) | 2,278,200 |
| 5 Sep 2018 | CNY | 7.89 | 7.93 | 7.56 | 7.57 | 7.57 | -0.52 (-6.43%) | 3,810,022 |
| 4 Sep 2018 | CNY | 8.23 | 8.62 | 8.03 | 8.09 | 8.09 | +0.25 (+3.19%) | 6,044,679 |
| 3 Sep 2018 | CNY | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | +0.71 (+9.96%) | 1,872,422 |
| 31 Aug 2018 | CNY | 7.28 | 7.28 | 7.12 | 7.13 | 7.13 | -0.16 (-2.19%) | 972,330 |
| 30 Aug 2018 | CNY | 7.68 | 7.68 | 7.28 | 7.29 | 7.29 | -0.32 (-4.20%) | 1,678,646 |
| 29 Aug 2018 | CNY | 7.81 | 7.81 | 7.6 | 7.61 | 7.61 | -0.18 (-2.31%) | 1,389,456 |
| 28 Aug 2018 | CNY | 7.8 | 7.84 | 7.77 | 7.79 | 7.79 | -0.02 (-0.26%) | 789,718 |
| 27 Aug 2018 | CNY | 7.76 | 7.81 | 7.68 | 7.81 | 7.81 | +0.04 (+0.51%) | 1,391,049 |
