| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2018 | CNY | 8.55 | 8.72 | 8.5 | 8.52 | 8.52 | -0.08 (-0.93%) | 13,458,639 |
| 21 Sep 2018 | CNY | 8.5 | 8.64 | 8.45 | 8.6 | 8.6 | +0.14 (+1.65%) | 16,404,474 |
| 20 Sep 2018 | CNY | 8.46 | 8.59 | 8.44 | 8.46 | 8.46 | -0.02 (-0.24%) | 10,030,001 |
| 19 Sep 2018 | CNY | 8.38 | 8.58 | 8.35 | 8.48 | 8.48 | +0.09 (+1.07%) | 15,499,178 |
| 18 Sep 2018 | CNY | 8.15 | 8.4 | 8.15 | 8.39 | 8.39 | +0.21 (+2.57%) | 10,293,754 |
| 17 Sep 2018 | CNY | 8.4 | 8.42 | 8.17 | 8.18 | 8.18 | -0.27 (-3.20%) | 10,126,410 |
| 14 Sep 2018 | CNY | 8.48 | 8.52 | 8.41 | 8.45 | 8.45 | -0.02 (-0.24%) | 7,941,754 |
| 13 Sep 2018 | CNY | 8.48 | 8.53 | 8.36 | 8.47 | 8.47 | +0.07 (+0.83%) | 7,361,138 |
| 12 Sep 2018 | CNY | 8.37 | 8.5 | 8.32 | 8.4 | 8.4 | +0.01 (+0.12%) | 8,012,191 |
| 11 Sep 2018 | CNY | 8.4 | 8.44 | 8.23 | 8.39 | 8.39 | 0.0 (0.0%) | 10,153,080 |
| 10 Sep 2018 | CNY | 8.48 | 8.56 | 8.38 | 8.39 | 8.39 | -0.07 (-0.83%) | 10,504,335 |
| 7 Sep 2018 | CNY | 8.47 | 8.65 | 8.39 | 8.46 | 8.46 | 0.0 (0.0%) | 10,619,837 |
| 6 Sep 2018 | CNY | 8.46 | 8.61 | 8.43 | 8.46 | 8.46 | -0.04 (-0.47%) | 8,707,454 |
| 5 Sep 2018 | CNY | 8.78 | 8.78 | 8.5 | 8.5 | 8.5 | -0.31 (-3.52%) | 11,727,046 |
| 4 Sep 2018 | CNY | 8.62 | 8.91 | 8.56 | 8.81 | 8.81 | +0.2 (+2.32%) | 11,748,216 |
| 3 Sep 2018 | CNY | 8.64 | 8.68 | 8.44 | 8.61 | 8.61 | -0.07 (-0.81%) | 9,651,421 |
| 31 Aug 2018 | CNY | 8.81 | 8.83 | 8.62 | 8.68 | 8.68 | -0.12 (-1.36%) | 10,485,207 |
| 30 Aug 2018 | CNY | 8.84 | 8.92 | 8.73 | 8.8 | 8.8 | -0.07 (-0.79%) | 7,779,284 |
| 29 Aug 2018 | CNY | 9.04 | 9.05 | 8.82 | 8.87 | 8.87 | -0.18 (-1.99%) | 10,567,290 |
| 28 Aug 2018 | CNY | 9.12 | 9.17 | 8.98 | 9.05 | 9.05 | -0.04 (-0.44%) | 11,263,358 |
| 27 Aug 2018 | CNY | 8.91 | 9.09 | 8.91 | 9.09 | 9.09 | +0.18 (+2.02%) | 17,419,575 |
| 24 Aug 2018 | CNY | 9 | 9.02 | 8.9 | 8.91 | 8.91 | -0.11 (-1.22%) | 6,955,778 |
| 23 Aug 2018 | CNY | 9.05 | 9.14 | 8.91 | 9.02 | 9.02 | -0.08 (-0.88%) | 12,669,331 |
| 22 Aug 2018 | CNY | 8.98 | 9.1 | 8.9 | 9.1 | 9.1 | +0.08 (+0.89%) | 15,267,725 |
| 21 Aug 2018 | CNY | 8.72 | 9.03 | 8.7 | 9.02 | 9.02 | +0.31 (+3.56%) | 20,966,794 |
| 20 Aug 2018 | CNY | 8.59 | 8.73 | 8.51 | 8.71 | 8.71 | +0.12 (+1.40%) | 13,634,496 |
| 17 Aug 2018 | CNY | 9 | 9.08 | 8.45 | 8.59 | 8.59 | -0.27 (-3.05%) | 21,470,480 |
| 16 Aug 2018 | CNY | 8.82 | 9.03 | 8.77 | 8.86 | 8.86 | -0.14 (-1.56%) | 21,548,992 |
| 15 Aug 2018 | CNY | 9.4 | 9.47 | 8.94 | 9 | 9 | -0.48 (-5.06%) | 24,693,898 |
| 14 Aug 2018 | CNY | 9.53 | 9.61 | 9.42 | 9.48 | 9.48 | -0.02 (-0.21%) | 10,136,891 |
