| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 7.28 | 7.54 | 7.26 | 7.4 | 7.4 | +0.11 (+1.51%) | 9,806,583 |
| 15 Oct 2018 | CNY | 7.56 | 7.61 | 7.25 | 7.29 | 7.29 | -0.25 (-3.32%) | 10,581,022 |
| 12 Oct 2018 | CNY | 7.66 | 7.74 | 7.17 | 7.54 | 7.54 | -0.24 (-3.08%) | 16,171,172 |
| 11 Oct 2018 | CNY | 7.82 | 8.06 | 7.52 | 7.78 | 7.78 | -0.31 (-3.83%) | 22,392,602 |
| 10 Oct 2018 | CNY | 8 | 8.18 | 7.87 | 8.09 | 8.09 | +0.06 (+0.75%) | 18,727,173 |
| 9 Oct 2018 | CNY | 7.78 | 8.06 | 7.74 | 8.03 | 8.03 | +0.19 (+2.42%) | 17,367,300 |
| 8 Oct 2018 | CNY | 7.69 | 8.06 | 7.6 | 7.84 | 7.84 | +0.07 (+0.90%) | 21,755,747 |
| 28 Sep 2018 | CNY | 7.65 | 7.78 | 7.62 | 7.77 | 7.77 | +0.15 (+1.97%) | 7,885,753 |
| 27 Sep 2018 | CNY | 7.78 | 7.8 | 7.62 | 7.62 | 7.62 | -0.19 (-2.43%) | 9,524,242 |
| 26 Sep 2018 | CNY | 7.73 | 7.93 | 7.68 | 7.81 | 7.81 | +0.08 (+1.03%) | 12,380,007 |
| 25 Sep 2018 | CNY | 7.68 | 7.85 | 7.67 | 7.73 | 7.73 | +0.01 (+0.13%) | 9,034,548 |
| 21 Sep 2018 | CNY | 7.65 | 7.76 | 7.56 | 7.72 | 7.72 | +0.03 (+0.39%) | 9,407,647 |
| 20 Sep 2018 | CNY | 7.7 | 7.74 | 7.62 | 7.69 | 7.69 | -0.08 (-1.03%) | 8,807,848 |
| 19 Sep 2018 | CNY | 7.67 | 7.88 | 7.61 | 7.77 | 7.77 | +0.02 (+0.26%) | 16,096,072 |
| 18 Sep 2018 | CNY | 7.62 | 7.88 | 7.55 | 7.75 | 7.75 | +0.07 (+0.91%) | 17,847,629 |
| 17 Sep 2018 | CNY | 7.47 | 7.78 | 7.34 | 7.68 | 7.68 | +0.2 (+2.67%) | 17,529,372 |
| 14 Sep 2018 | CNY | 7.48 | 7.8 | 7.41 | 7.48 | 7.48 | -0.1 (-1.32%) | 19,621,639 |
| 13 Sep 2018 | CNY | 7.3 | 7.63 | 7.16 | 7.58 | 7.58 | +0.35 (+4.84%) | 19,123,042 |
| 12 Sep 2018 | CNY | 7.3 | 7.33 | 7.18 | 7.23 | 7.23 | -0.07 (-0.96%) | 5,787,022 |
| 11 Sep 2018 | CNY | 7.36 | 7.46 | 7.21 | 7.3 | 7.3 | -0.17 (-2.28%) | 11,622,065 |
| 10 Sep 2018 | CNY | 7.38 | 7.65 | 7.31 | 7.47 | 7.47 | +0.18 (+2.47%) | 16,164,287 |
| 7 Sep 2018 | CNY | 7.27 | 7.33 | 7.12 | 7.29 | 7.29 | +0.05 (+0.69%) | 7,435,401 |
| 6 Sep 2018 | CNY | 7.06 | 7.34 | 7.06 | 7.24 | 7.24 | +0.24 (+3.43%) | 10,077,420 |
| 5 Sep 2018 | CNY | 7.1 | 7.15 | 7 | 7 | 7 | -0.12 (-1.69%) | 3,282,415 |
| 4 Sep 2018 | CNY | 7.02 | 7.13 | 6.99 | 7.12 | 7.12 | +0.11 (+1.57%) | 4,267,411 |
| 3 Sep 2018 | CNY | 7.1 | 7.13 | 6.88 | 7.01 | 7.01 | -0.14 (-1.96%) | 5,994,763 |
| 31 Aug 2018 | CNY | 7.16 | 7.23 | 7.11 | 7.15 | 7.15 | -0.01 (-0.14%) | 2,868,900 |
| 30 Aug 2018 | CNY | 7.21 | 7.26 | 7.13 | 7.16 | 7.16 | -0.06 (-0.83%) | 2,545,622 |
| 29 Aug 2018 | CNY | 7.3 | 7.31 | 7.19 | 7.22 | 7.22 | -0.08 (-1.10%) | 2,449,858 |
| 28 Aug 2018 | CNY | 7.26 | 7.32 | 7.23 | 7.3 | 7.3 | +0.03 (+0.41%) | 4,070,330 |
