| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2018 | CNY | 8.34 | 8.4 | 8.25 | 8.26 | 8.26 | -0.08 (-0.96%) | 3,323,991 |
| 8 Oct 2018 | CNY | 8.45 | 8.57 | 8.34 | 8.34 | 8.34 | -0.32 (-3.70%) | 5,010,408 |
| 28 Sep 2018 | CNY | 8.61 | 8.72 | 8.6 | 8.66 | 8.66 | +0.06 (+0.70%) | 5,021,901 |
| 27 Sep 2018 | CNY | 8.88 | 8.89 | 8.55 | 8.6 | 8.6 | -0.27 (-3.04%) | 6,268,320 |
| 26 Sep 2018 | CNY | 8.86 | 8.92 | 8.81 | 8.87 | 8.87 | +0.03 (+0.34%) | 5,696,063 |
| 25 Sep 2018 | CNY | 8.84 | 8.92 | 8.78 | 8.84 | 8.84 | -0.09 (-1.01%) | 4,139,524 |
| 21 Sep 2018 | CNY | 8.8 | 8.98 | 8.8 | 8.93 | 8.93 | +0.18 (+2.06%) | 4,435,674 |
| 20 Sep 2018 | CNY | 8.81 | 8.86 | 8.74 | 8.75 | 8.75 | -0.07 (-0.79%) | 2,359,436 |
| 19 Sep 2018 | CNY | 8.73 | 8.9 | 8.67 | 8.82 | 8.82 | +0.11 (+1.26%) | 4,494,059 |
| 18 Sep 2018 | CNY | 8.59 | 8.73 | 8.51 | 8.71 | 8.71 | +0.11 (+1.28%) | 2,865,058 |
| 17 Sep 2018 | CNY | 8.84 | 8.84 | 8.6 | 8.6 | 8.6 | -0.27 (-3.04%) | 3,696,064 |
| 14 Sep 2018 | CNY | 8.84 | 9.2 | 8.78 | 8.87 | 8.87 | +0.07 (+0.80%) | 4,696,335 |
| 13 Sep 2018 | CNY | 8.77 | 8.82 | 8.7 | 8.8 | 8.8 | +0.08 (+0.92%) | 2,734,496 |
| 12 Sep 2018 | CNY | 8.66 | 8.83 | 8.64 | 8.72 | 8.72 | +0.03 (+0.35%) | 3,301,765 |
| 11 Sep 2018 | CNY | 8.78 | 8.83 | 8.62 | 8.69 | 8.69 | -0.14 (-1.59%) | 3,501,345 |
| 10 Sep 2018 | CNY | 8.82 | 9 | 8.8 | 8.83 | 8.83 | 0.0 (0.0%) | 3,366,506 |
| 7 Sep 2018 | CNY | 8.9 | 8.99 | 8.79 | 8.83 | 8.83 | -0.06 (-0.67%) | 3,543,903 |
| 6 Sep 2018 | CNY | 8.95 | 9.04 | 8.87 | 8.89 | 8.89 | -0.09 (-1.00%) | 2,781,900 |
| 5 Sep 2018 | CNY | 9 | 9.12 | 8.98 | 8.98 | 8.98 | -0.16 (-1.75%) | 3,805,189 |
| 4 Sep 2018 | CNY | 9.1 | 9.16 | 9.02 | 9.14 | 9.14 | +0.09 (+0.99%) | 4,161,192 |
| 3 Sep 2018 | CNY | 9.18 | 9.18 | 8.96 | 9.05 | 9.05 | -0.08 (-0.88%) | 3,411,316 |
| 31 Aug 2018 | CNY | 9.32 | 9.32 | 9.06 | 9.13 | 9.13 | -0.19 (-2.04%) | 3,005,926 |
| 30 Aug 2018 | CNY | 9.6 | 9.61 | 9.3 | 9.32 | 9.32 | -0.27 (-2.82%) | 4,283,476 |
| 29 Aug 2018 | CNY | 9.62 | 9.69 | 9.54 | 9.59 | 9.59 | -0.11 (-1.13%) | 2,872,290 |
| 28 Aug 2018 | CNY | 9.76 | 9.8 | 9.6 | 9.7 | 9.7 | -0.02 (-0.21%) | 3,062,814 |
| 27 Aug 2018 | CNY | 9.52 | 9.72 | 9.51 | 9.72 | 9.72 | +0.2 (+2.10%) | 3,889,812 |
| 24 Aug 2018 | CNY | 9.58 | 9.7 | 9.42 | 9.52 | 9.52 | -0.06 (-0.63%) | 2,714,919 |
| 23 Aug 2018 | CNY | 9.64 | 9.7 | 9.5 | 9.58 | 9.58 | -0.06 (-0.62%) | 2,862,534 |
| 22 Aug 2018 | CNY | 9.6 | 9.69 | 9.58 | 9.64 | 9.64 | +0.01 (+0.10%) | 2,700,396 |
| 21 Aug 2018 | CNY | 9.42 | 9.65 | 9.4 | 9.63 | 9.63 | +0.2 (+2.12%) | 3,426,689 |
