| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2018 | CNY | 8.5286 | 8.5714 | 8.4357 | 8.4786 | 8.4786 | -0.029 (-0.34%) | 1,630,438 |
| 9 Oct 2018 | CNY | 8.5143 | 8.5571 | 8.45 | 8.5071 | 8.5071 | +0.079 (+0.93%) | 1,439,391 |
| 8 Oct 2018 | CNY | 8.7 | 8.7 | 8.4286 | 8.4286 | 8.4286 | -0.386 (-4.38%) | 2,540,720 |
| 28 Sep 2018 | CNY | 8.8071 | 8.8643 | 8.75 | 8.8143 | 8.8143 | +0.014 (+0.16%) | 2,760,020 |
| 27 Sep 2018 | CNY | 9.0357 | 9.0357 | 8.7929 | 8.8 | 8.8 | -0.157 (-1.75%) | 2,282,700 |
| 26 Sep 2018 | CNY | 8.8929 | 9.0286 | 8.8 | 8.9571 | 8.9571 | +0.157 (+1.79%) | 2,912,578 |
| 25 Sep 2018 | CNY | 8.7857 | 8.8571 | 8.7 | 8.8 | 8.8 | -0.043 (-0.49%) | 1,581,662 |
| 21 Sep 2018 | CNY | 8.6429 | 8.8643 | 8.5786 | 8.8429 | 8.8429 | +0.214 (+2.48%) | 3,335,245 |
| 20 Sep 2018 | CNY | 8.8 | 8.8 | 8.6071 | 8.6286 | 8.6286 | -0.171 (-1.95%) | 2,924,987 |
| 19 Sep 2018 | CNY | 8.8 | 8.8857 | 8.6857 | 8.8 | 8.8 | +0.014 (+0.16%) | 2,359,474 |
| 18 Sep 2018 | CNY | 8.45 | 8.7857 | 8.4071 | 8.7857 | 8.7857 | +0.307 (+3.62%) | 2,471,663 |
| 17 Sep 2018 | CNY | 8.6357 | 8.7286 | 8.2714 | 8.4786 | 8.4786 | -0.157 (-1.82%) | 1,244,432 |
| 14 Sep 2018 | CNY | 8.6286 | 8.7929 | 8.5857 | 8.6357 | 8.6357 | 0.0 (0.0%) | 2,114,729 |
| 13 Sep 2018 | CNY | 8.5714 | 8.6571 | 8.4429 | 8.6357 | 8.6357 | +0.164 (+1.94%) | 2,298,363 |
| 12 Sep 2018 | CNY | 8.4929 | 8.5714 | 8.3571 | 8.4714 | 8.4714 | -0.014 (-0.17%) | 1,967,057 |
| 11 Sep 2018 | CNY | 8.6357 | 8.6786 | 8.3786 | 8.4857 | 8.4857 | -0.157 (-1.82%) | 3,039,076 |
| 10 Sep 2018 | CNY | 8.8571 | 8.9429 | 8.6214 | 8.6429 | 8.6429 | -0.321 (-3.59%) | 2,532,552 |
| 7 Sep 2018 | CNY | 8.8429 | 9.0214 | 8.7214 | 8.9643 | 8.9643 | +0.186 (+2.12%) | 3,385,771 |
| 6 Sep 2018 | CNY | 9 | 9.0071 | 8.65 | 8.7786 | 8.7786 | -0.221 (-2.46%) | 3,648,038 |
| 5 Sep 2018 | CNY | 9.2 | 9.2714 | 8.9071 | 9 | 9 | -0.186 (-2.02%) | 2,773,456 |
| 4 Sep 2018 | CNY | 9.1643 | 9.2929 | 9.1286 | 9.1857 | 9.1857 | +0.014 (+0.16%) | 2,460,922 |
| 3 Sep 2018 | CNY | 9.0143 | 9.2429 | 8.9357 | 9.1714 | 9.1714 | +0.157 (+1.74%) | 3,563,623 |
| 31 Aug 2018 | CNY | 9.4143 | 9.4143 | 8.95 | 9.0143 | 9.0143 | -0.443 (-4.68%) | 4,898,861 |
| 30 Aug 2018 | CNY | 9.2071 | 9.5286 | 9.2 | 9.4571 | 9.4571 | +0.243 (+2.64%) | 5,359,523 |
| 29 Aug 2018 | CNY | 9.5571 | 9.5571 | 9.1643 | 9.2143 | 9.2143 | -0.314 (-3.30%) | 5,580,505 |
| 28 Aug 2018 | CNY | 9.6429 | 9.6714 | 9.4929 | 9.5286 | 9.5286 | -0.114 (-1.19%) | 2,096,348 |
| 27 Aug 2018 | CNY | 9.4714 | 9.6571 | 9.4357 | 9.6429 | 9.6429 | +0.207 (+2.20%) | 3,539,908 |
| 24 Aug 2018 | CNY | 9.5 | 9.5714 | 9.4143 | 9.4357 | 9.4357 | -0.064 (-0.68%) | 1,156,477 |
| 23 Aug 2018 | CNY | 9.5571 | 9.6 | 9.3571 | 9.5 | 9.5 | -0.057 (-0.60%) | 2,473,338 |
| 22 Aug 2018 | CNY | 9.55 | 9.6143 | 9.45 | 9.5571 | 9.5571 | +0.007 (+0.07%) | 2,984,940 |
