| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2018 | CNY | 7.39 | 8.12 | 7.38 | 8.12 | 8.12 | +0.74 (+10.03%) | 6,113,231 |
| 16 Oct 2018 | CNY | 7.56 | 7.62 | 7.25 | 7.38 | 7.38 | -0.18 (-2.38%) | 963,700 |
| 15 Oct 2018 | CNY | 7.75 | 7.77 | 7.5 | 7.56 | 7.56 | -0.24 (-3.08%) | 1,047,927 |
| 12 Oct 2018 | CNY | 8.36 | 8.36 | 7.54 | 7.8 | 7.8 | -0.14 (-1.76%) | 2,164,346 |
| 11 Oct 2018 | CNY | 8 | 8 | 7.45 | 7.94 | 7.94 | -0.24 (-2.93%) | 2,182,900 |
| 10 Oct 2018 | CNY | 8.09 | 8.23 | 8.04 | 8.18 | 8.18 | +0.13 (+1.61%) | 1,207,600 |
| 9 Oct 2018 | CNY | 8 | 8.09 | 7.99 | 8.05 | 8.05 | +0.05 (+0.63%) | 580,500 |
| 8 Oct 2018 | CNY | 8.1 | 8.1 | 7.94 | 8 | 8 | -0.15 (-1.84%) | 898,400 |
| 28 Sep 2018 | CNY | 7.93 | 8.15 | 7.93 | 8.15 | 8.15 | +0.24 (+3.03%) | 1,168,405 |
| 27 Sep 2018 | CNY | 8.27 | 8.27 | 7.91 | 7.91 | 7.91 | -0.38 (-4.58%) | 1,545,200 |
| 26 Sep 2018 | CNY | 8.3 | 8.4 | 8.22 | 8.29 | 8.29 | -0.06 (-0.72%) | 1,384,900 |
| 25 Sep 2018 | CNY | 8.14 | 8.48 | 8.08 | 8.35 | 8.35 | +0.16 (+1.95%) | 1,947,662 |
| 21 Sep 2018 | CNY | 8.12 | 8.22 | 8.1 | 8.19 | 8.19 | +0.07 (+0.86%) | 607,786 |
| 20 Sep 2018 | CNY | 8.16 | 8.32 | 8.1 | 8.12 | 8.12 | -0.04 (-0.49%) | 621,500 |
| 19 Sep 2018 | CNY | 8 | 8.19 | 8 | 8.16 | 8.16 | +0.14 (+1.75%) | 1,413,400 |
| 18 Sep 2018 | CNY | 7.9 | 8.05 | 7.89 | 8.02 | 8.02 | +0.11 (+1.39%) | 712,400 |
| 17 Sep 2018 | CNY | 8.06 | 8.06 | 7.8 | 7.91 | 7.91 | -0.09 (-1.13%) | 841,100 |
| 14 Sep 2018 | CNY | 8.09 | 8.11 | 8 | 8 | 8 | -0.07 (-0.87%) | 720,300 |
| 13 Sep 2018 | CNY | 8.05 | 8.09 | 8 | 8.07 | 8.07 | +0.07 (+0.88%) | 541,700 |
| 12 Sep 2018 | CNY | 8.02 | 8.13 | 7.98 | 8 | 8 | -0.01 (-0.12%) | 457,400 |
| 11 Sep 2018 | CNY | 7.96 | 8.04 | 7.91 | 8.01 | 8.01 | +0.05 (+0.63%) | 457,600 |
| 10 Sep 2018 | CNY | 8.14 | 8.14 | 7.92 | 7.96 | 7.96 | -0.08 (-1.00%) | 809,262 |
| 7 Sep 2018 | CNY | 8.12 | 8.19 | 8.01 | 8.04 | 8.04 | -0.01 (-0.12%) | 587,062 |
| 6 Sep 2018 | CNY | 8.17 | 8.25 | 8 | 8.05 | 8.05 | -0.17 (-2.07%) | 907,700 |
| 5 Sep 2018 | CNY | 8.18 | 8.28 | 8.14 | 8.22 | 8.22 | +0.02 (+0.24%) | 1,064,162 |
| 4 Sep 2018 | CNY | 8.08 | 8.36 | 8.05 | 8.2 | 8.2 | +0.13 (+1.61%) | 1,205,600 |
| 3 Sep 2018 | CNY | 8 | 8.11 | 7.87 | 8.07 | 8.07 | +0.07 (+0.88%) | 742,800 |
| 31 Aug 2018 | CNY | 8.18 | 8.18 | 7.99 | 8 | 8 | -0.1 (-1.23%) | 721,300 |
| 30 Aug 2018 | CNY | 8.41 | 8.41 | 8.09 | 8.1 | 8.1 | -0.22 (-2.64%) | 890,900 |
| 29 Aug 2018 | CNY | 8.41 | 8.41 | 8.3 | 8.32 | 8.32 | -0.09 (-1.07%) | 567,725 |
