| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 8.5867 | 8.7133 | 8.5067 | 8.6467 | 8.6467 | +0.12 (+1.41%) | 756,450 |
| 23 Oct 2018 | CNY | 8.6733 | 8.74 | 8.52 | 8.5267 | 8.5267 | -0.167 (-1.92%) | 959,100 |
| 22 Oct 2018 | CNY | 8.5 | 8.7867 | 8.3333 | 8.6933 | 8.6933 | +0.333 (+3.99%) | 1,008,505 |
| 19 Oct 2018 | CNY | 8.1867 | 8.3667 | 7.8667 | 8.36 | 8.36 | +0.167 (+2.03%) | 639,900 |
| 18 Oct 2018 | CNY | 8.2533 | 8.3467 | 8.14 | 8.1933 | 8.1933 | -0.16 (-1.92%) | 354,450 |
| 17 Oct 2018 | CNY | 8.3333 | 8.4333 | 8.18 | 8.3533 | 8.3533 | +0.113 (+1.38%) | 495,450 |
| 16 Oct 2018 | CNY | 8.4933 | 8.58 | 8.2333 | 8.24 | 8.24 | -0.253 (-2.98%) | 419,700 |
| 15 Oct 2018 | CNY | 8.5333 | 8.7067 | 8.3733 | 8.4933 | 8.4933 | -0.067 (-0.78%) | 378,750 |
| 12 Oct 2018 | CNY | 8.5 | 8.6333 | 8.06 | 8.56 | 8.56 | +0.053 (+0.63%) | 955,165 |
| 11 Oct 2018 | CNY | 9.1667 | 9.2533 | 8.4933 | 8.5067 | 8.5067 | -0.927 (-9.82%) | 1,486,950 |
| 10 Oct 2018 | CNY | 9.4133 | 9.44 | 9.3533 | 9.4333 | 9.4333 | +0.087 (+0.93%) | 335,400 |
| 9 Oct 2018 | CNY | 9.3667 | 9.4467 | 9.3133 | 9.3467 | 9.3467 | 0.0 (0.0%) | 428,400 |
| 8 Oct 2018 | CNY | 9.46 | 9.58 | 9.3133 | 9.3467 | 9.3467 | -0.247 (-2.57%) | 511,141 |
| 28 Sep 2018 | CNY | 9.4867 | 9.6067 | 9.4667 | 9.5933 | 9.5933 | +0.08 (+0.84%) | 462,610 |
| 27 Sep 2018 | CNY | 9.7 | 9.7533 | 9.5067 | 9.5133 | 9.5133 | -0.153 (-1.59%) | 706,960 |
| 26 Sep 2018 | CNY | 9.6667 | 9.7867 | 9.6333 | 9.6667 | 9.6667 | -0.013 (-0.14%) | 578,250 |
| 25 Sep 2018 | CNY | 9.5867 | 9.72 | 9.5667 | 9.68 | 9.68 | 0.0 (0.0%) | 365,550 |
| 21 Sep 2018 | CNY | 9.5867 | 9.7 | 9.58 | 9.68 | 9.68 | +0.1 (+1.04%) | 551,550 |
| 20 Sep 2018 | CNY | 9.6 | 9.6933 | 9.58 | 9.58 | 9.58 | -0.073 (-0.76%) | 549,600 |
| 19 Sep 2018 | CNY | 9.56 | 9.7067 | 9.5 | 9.6533 | 9.6533 | +0.067 (+0.69%) | 806,550 |
| 18 Sep 2018 | CNY | 9.5 | 9.6133 | 9.3733 | 9.5867 | 9.5867 | +0.18 (+1.91%) | 748,050 |
| 17 Sep 2018 | CNY | 9.7867 | 9.7867 | 9.4067 | 9.4067 | 9.4067 | -0.293 (-3.02%) | 669,900 |
| 14 Sep 2018 | CNY | 9.72 | 9.82 | 9.6733 | 9.7 | 9.7 | -0.007 (-0.07%) | 579,565 |
| 13 Sep 2018 | CNY | 9.74 | 9.8467 | 9.6133 | 9.7067 | 9.7067 | +0.033 (+0.35%) | 833,850 |
| 12 Sep 2018 | CNY | 9.86 | 9.86 | 9.66 | 9.6733 | 9.6733 | -0.073 (-0.75%) | 681,900 |
| 11 Sep 2018 | CNY | 9.7 | 9.8533 | 9.5333 | 9.7467 | 9.7467 | +0.067 (+0.69%) | 693,412 |
| 10 Sep 2018 | CNY | 10.02 | 10.04 | 9.6667 | 9.68 | 9.68 | -0.32 (-3.20%) | 1,074,750 |
| 7 Sep 2018 | CNY | 10.0667 | 10.14 | 9.9067 | 10 | 10 | -0.067 (-0.66%) | 1,327,650 |
| 6 Sep 2018 | CNY | 10.0467 | 10.3 | 10 | 10.0667 | 10.0667 | -0.02 (-0.20%) | 1,896,750 |
| 5 Sep 2018 | CNY | 10.2133 | 10.4333 | 10.0133 | 10.0867 | 10.0867 | -0.207 (-2.01%) | 2,564,400 |
