| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 7.5 | 7.51 | 7.28 | 7.45 | 7.45 | -0.06 (-0.80%) | 7,085,160 |
| 22 Oct 2018 | CNY | 7.22 | 7.57 | 7.22 | 7.51 | 7.51 | +0.29 (+4.02%) | 13,035,418 |
| 19 Oct 2018 | CNY | 6.85 | 7.25 | 6.71 | 7.22 | 7.22 | +0.24 (+3.44%) | 7,530,863 |
| 18 Oct 2018 | CNY | 7.19 | 7.19 | 6.92 | 6.98 | 6.98 | -0.22 (-3.06%) | 5,218,152 |
| 17 Oct 2018 | CNY | 7.25 | 7.3 | 7.12 | 7.2 | 7.2 | -0.02 (-0.28%) | 5,399,600 |
| 16 Oct 2018 | CNY | 7.11 | 7.41 | 7.11 | 7.22 | 7.22 | +0.05 (+0.70%) | 8,812,594 |
| 15 Oct 2018 | CNY | 7.11 | 7.24 | 7.03 | 7.17 | 7.17 | +0.05 (+0.70%) | 7,837,835 |
| 12 Oct 2018 | CNY | 6.81 | 7.14 | 6.62 | 7.12 | 7.12 | +0.22 (+3.19%) | 13,198,574 |
| 11 Oct 2018 | CNY | 6.91 | 7.04 | 6.63 | 6.9 | 6.9 | -0.22 (-3.09%) | 15,637,877 |
| 10 Oct 2018 | CNY | 7.13 | 7.18 | 7 | 7.12 | 7.12 | +0.01 (+0.14%) | 8,097,748 |
| 9 Oct 2018 | CNY | 7.14 | 7.23 | 7.06 | 7.11 | 7.11 | +0.01 (+0.14%) | 7,833,860 |
| 8 Oct 2018 | CNY | 7.45 | 7.45 | 7.07 | 7.1 | 7.1 | -0.46 (-6.08%) | 10,439,830 |
| 28 Sep 2018 | CNY | 7.56 | 7.63 | 7.41 | 7.56 | 7.56 | -0.01 (-0.13%) | 10,536,104 |
| 27 Sep 2018 | CNY | 7.59 | 7.71 | 7.57 | 7.57 | 7.57 | -0.05 (-0.66%) | 11,041,071 |
| 26 Sep 2018 | CNY | 7.54 | 7.69 | 7.44 | 7.62 | 7.62 | +0.08 (+1.06%) | 13,403,489 |
| 25 Sep 2018 | CNY | 7.63 | 7.77 | 7.53 | 7.54 | 7.54 | -0.12 (-1.57%) | 12,881,589 |
| 21 Sep 2018 | CNY | 7.65 | 7.76 | 7.45 | 7.66 | 7.66 | -0.18 (-2.30%) | 19,459,933 |
| 20 Sep 2018 | CNY | 8.23 | 8.33 | 7.55 | 7.84 | 7.84 | -0.55 (-6.56%) | 51,105,045 |
| 19 Sep 2018 | CNY | 8.45 | 8.53 | 8.2 | 8.39 | 8.39 | -0.14 (-1.64%) | 22,238,104 |
| 18 Sep 2018 | CNY | 8.22 | 8.56 | 8.1 | 8.53 | 8.53 | +0.31 (+3.77%) | 11,747,110 |
| 17 Sep 2018 | CNY | 8.35 | 8.35 | 8.1 | 8.22 | 8.22 | -0.19 (-2.26%) | 8,746,981 |
| 14 Sep 2018 | CNY | 8.37 | 8.64 | 8.22 | 8.41 | 8.41 | +0.06 (+0.72%) | 16,225,025 |
| 13 Sep 2018 | CNY | 8.19 | 8.38 | 8.05 | 8.35 | 8.35 | +0.25 (+3.09%) | 15,500,277 |
| 12 Sep 2018 | CNY | 8.21 | 8.36 | 8.08 | 8.1 | 8.1 | -0.11 (-1.34%) | 10,645,484 |
| 11 Sep 2018 | CNY | 7.91 | 8.43 | 7.66 | 8.21 | 8.21 | +0.32 (+4.06%) | 16,699,652 |
| 10 Sep 2018 | CNY | 7.8 | 8.05 | 7.77 | 7.89 | 7.89 | +0.05 (+0.64%) | 11,843,985 |
| 7 Sep 2018 | CNY | 7.73 | 7.93 | 7.7 | 7.84 | 7.84 | +0.13 (+1.69%) | 11,332,100 |
| 6 Sep 2018 | CNY | 7.8 | 7.88 | 7.67 | 7.71 | 7.71 | -0.17 (-2.16%) | 8,644,100 |
| 5 Sep 2018 | CNY | 7.97 | 7.98 | 7.73 | 7.88 | 7.88 | -0.1 (-1.25%) | 11,599,059 |
| 4 Sep 2018 | CNY | 8.07 | 8.14 | 7.94 | 7.98 | 7.98 | -0.1 (-1.24%) | 9,518,186 |
