| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 10.6714 | 11.1143 | 10.35 | 10.6429 | 10.6429 | -0.036 (-0.33%) | 8,321,474 |
| 15 Oct 2018 | CNY | 9.9357 | 10.9857 | 9.9357 | 10.6786 | 10.6786 | +0.614 (+6.10%) | 8,943,236 |
| 12 Oct 2018 | CNY | 9.6429 | 10.2714 | 9.4143 | 10.0643 | 10.0643 | +0.393 (+4.06%) | 5,141,988 |
| 11 Oct 2018 | CNY | 9.4143 | 9.8786 | 9.1571 | 9.6714 | 9.6714 | +0.121 (+1.27%) | 5,596,638 |
| 10 Oct 2018 | CNY | 9.5214 | 9.6357 | 9.4857 | 9.55 | 9.55 | -0.029 (-0.30%) | 1,750,403 |
| 9 Oct 2018 | CNY | 9.6286 | 9.75 | 9.4643 | 9.5786 | 9.5786 | -0.021 (-0.22%) | 3,238,396 |
| 8 Oct 2018 | CNY | 9.2429 | 9.9 | 9.2143 | 9.6 | 9.6 | +0.207 (+2.20%) | 4,847,017 |
| 28 Sep 2018 | CNY | 9.1429 | 9.6357 | 9.1429 | 9.3929 | 9.3929 | +0.136 (+1.47%) | 2,693,930 |
| 27 Sep 2018 | CNY | 9.1857 | 9.3571 | 9.1286 | 9.2571 | 9.2571 | +0.007 (+0.08%) | 3,187,573 |
| 26 Sep 2018 | CNY | 9 | 9.3929 | 8.9 | 9.25 | 9.25 | +0.193 (+2.13%) | 5,991,498 |
| 25 Sep 2018 | CNY | 8.7286 | 9.1571 | 8.6214 | 9.0571 | 9.0571 | +0.343 (+3.93%) | 4,150,102 |
| 21 Sep 2018 | CNY | 8.4643 | 8.8143 | 8.4357 | 8.7143 | 8.7143 | +0.286 (+3.39%) | 3,651,368 |
| 20 Sep 2018 | CNY | 8.5643 | 8.6643 | 8.3929 | 8.4286 | 8.4286 | -0.207 (-2.40%) | 2,341,388 |
| 19 Sep 2018 | CNY | 8.5714 | 8.7786 | 8.5714 | 8.6357 | 8.6357 | 0.0 (0.0%) | 1,884,824 |
| 18 Sep 2018 | CNY | 8.3643 | 8.7857 | 8.3643 | 8.6357 | 8.6357 | +0.129 (+1.51%) | 2,083,597 |
| 17 Sep 2018 | CNY | 8.6571 | 8.7071 | 8.4714 | 8.5071 | 8.5071 | -0.15 (-1.73%) | 1,266,888 |
| 14 Sep 2018 | CNY | 8.5929 | 8.8071 | 8.3571 | 8.6571 | 8.6571 | +0.05 (+0.58%) | 2,134,192 |
| 13 Sep 2018 | CNY | 8.6429 | 8.6857 | 8.4643 | 8.6071 | 8.6071 | 0.0 (0.0%) | 1,567,468 |
| 12 Sep 2018 | CNY | 8.5214 | 8.7 | 8.4214 | 8.6071 | 8.6071 | 0.0 (0.0%) | 2,248,652 |
| 11 Sep 2018 | CNY | 8.9071 | 8.9071 | 8.5143 | 8.6071 | 8.6071 | -0.322 (-3.60%) | 3,065,623 |
| 10 Sep 2018 | CNY | 8.7 | 9.0857 | 8.7 | 8.9286 | 8.9286 | +0.186 (+2.12%) | 3,636,270 |
| 7 Sep 2018 | CNY | 8.7286 | 8.7857 | 8.65 | 8.7429 | 8.7429 | -0.029 (-0.32%) | 1,718,318 |
| 6 Sep 2018 | CNY | 8.5 | 8.8286 | 8.4571 | 8.7714 | 8.7714 | +0.236 (+2.76%) | 3,850,868 |
| 5 Sep 2018 | CNY | 8.5143 | 8.6071 | 8.4571 | 8.5357 | 8.5357 | -0.007 (-0.08%) | 2,608,956 |
| 4 Sep 2018 | CNY | 8.1286 | 8.8571 | 8.1286 | 8.5429 | 8.5429 | +0.443 (+5.47%) | 4,593,352 |
| 3 Sep 2018 | CNY | 8.0786 | 8.3571 | 8.0571 | 8.1 | 8.1 | +0.021 (+0.26%) | 2,501,212 |
| 31 Aug 2018 | CNY | 8.1929 | 8.3429 | 8.0786 | 8.0786 | 8.0786 | -0.25 (-3.00%) | 2,627,660 |
| 30 Aug 2018 | CNY | 8.5 | 8.65 | 8.2857 | 8.3286 | 8.3286 | -0.114 (-1.35%) | 2,859,444 |
| 29 Aug 2018 | CNY | 9.1214 | 9.1214 | 8.4286 | 8.4429 | 8.4429 | -0.521 (-5.82%) | 4,731,031 |
| 28 Aug 2018 | CNY | 8.4714 | 9.0857 | 8.3714 | 8.9643 | 8.9643 | +0.507 (+6.00%) | 7,489,830 |
