| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 7.2 | 7.31 | 7.07 | 7.1 | 7.1 | -0.11 (-1.53%) | 14,820,565 |
| 23 Oct 2018 | CNY | 7.45 | 7.45 | 7.18 | 7.21 | 7.21 | -0.22 (-2.96%) | 16,932,402 |
| 22 Oct 2018 | CNY | 7.13 | 7.54 | 7.09 | 7.43 | 7.43 | +0.37 (+5.24%) | 26,518,695 |
| 19 Oct 2018 | CNY | 6.8 | 7.12 | 6.75 | 7.06 | 7.06 | +0.17 (+2.47%) | 22,145,304 |
| 18 Oct 2018 | CNY | 6.8 | 7.11 | 6.73 | 6.89 | 6.89 | +0.06 (+0.88%) | 21,527,608 |
| 17 Oct 2018 | CNY | 6.85 | 6.91 | 6.62 | 6.83 | 6.83 | +0.11 (+1.64%) | 14,939,537 |
| 16 Oct 2018 | CNY | 7.02 | 7.09 | 6.68 | 6.72 | 6.72 | -0.31 (-4.41%) | 17,175,306 |
| 15 Oct 2018 | CNY | 7.34 | 7.43 | 7.02 | 7.03 | 7.03 | -0.3 (-4.09%) | 18,003,341 |
| 12 Oct 2018 | CNY | 7.3 | 7.45 | 7.04 | 7.33 | 7.33 | -0.02 (-0.27%) | 19,357,901 |
| 11 Oct 2018 | CNY | 7.52 | 7.8 | 7.32 | 7.35 | 7.35 | -0.57 (-7.20%) | 42,436,468 |
| 10 Oct 2018 | CNY | 7.81 | 8.09 | 7.79 | 7.92 | 7.92 | +0.12 (+1.54%) | 16,712,307 |
| 9 Oct 2018 | CNY | 7.95 | 8.02 | 7.73 | 7.8 | 7.8 | -0.15 (-1.89%) | 18,118,058 |
| 8 Oct 2018 | CNY | 8.15 | 8.17 | 7.95 | 7.95 | 7.95 | -0.35 (-4.22%) | 19,271,882 |
| 28 Sep 2018 | CNY | 8.28 | 8.37 | 8.19 | 8.3 | 8.3 | +0.04 (+0.48%) | 11,841,111 |
| 27 Sep 2018 | CNY | 8.51 | 8.6 | 8.23 | 8.26 | 8.26 | -0.29 (-3.39%) | 20,965,400 |
| 26 Sep 2018 | CNY | 8.47 | 8.62 | 8.37 | 8.55 | 8.55 | +0.08 (+0.94%) | 23,030,305 |
| 25 Sep 2018 | CNY | 8.44 | 8.56 | 8.39 | 8.47 | 8.47 | -0.06 (-0.70%) | 11,899,040 |
| 21 Sep 2018 | CNY | 8.35 | 8.53 | 8.24 | 8.53 | 8.53 | +0.21 (+2.52%) | 18,692,893 |
| 20 Sep 2018 | CNY | 8.38 | 8.51 | 8.29 | 8.32 | 8.32 | -0.05 (-0.60%) | 13,130,165 |
| 19 Sep 2018 | CNY | 8.35 | 8.49 | 8.24 | 8.37 | 8.37 | +0.03 (+0.36%) | 18,005,555 |
| 18 Sep 2018 | CNY | 8.18 | 8.38 | 8.13 | 8.34 | 8.34 | +0.13 (+1.58%) | 17,340,232 |
| 17 Sep 2018 | CNY | 8.42 | 8.42 | 8.2 | 8.21 | 8.21 | -0.28 (-3.30%) | 15,273,213 |
| 14 Sep 2018 | CNY | 8.56 | 8.63 | 8.42 | 8.49 | 8.49 | -0.02 (-0.24%) | 17,082,601 |
| 13 Sep 2018 | CNY | 8.67 | 8.74 | 8.44 | 8.51 | 8.51 | +0.02 (+0.24%) | 19,483,522 |
| 12 Sep 2018 | CNY | 8.46 | 8.63 | 8.33 | 8.49 | 8.49 | +0.01 (+0.12%) | 17,918,931 |
| 11 Sep 2018 | CNY | 8.19 | 8.6 | 8.13 | 8.48 | 8.48 | +0.27 (+3.29%) | 30,412,282 |
| 10 Sep 2018 | CNY | 8.5 | 8.57 | 8.19 | 8.21 | 8.21 | -0.37 (-4.31%) | 27,762,218 |
| 7 Sep 2018 | CNY | 8.71 | 8.87 | 8.43 | 8.58 | 8.58 | -0.12 (-1.38%) | 27,608,518 |
| 6 Sep 2018 | CNY | 8.78 | 8.91 | 8.67 | 8.7 | 8.7 | -0.11 (-1.25%) | 16,837,239 |
| 5 Sep 2018 | CNY | 8.88 | 9.04 | 8.81 | 8.81 | 8.81 | -0.08 (-0.90%) | 18,564,174 |
