| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | CNY | 7.03 | 7.23 | 6.92 | 7.2 | 7.2 | -0.14 (-1.91%) | 2,475,723 |
| 24 Oct 2018 | CNY | 7.48 | 7.55 | 7.22 | 7.34 | 7.34 | -0.15 (-2.00%) | 3,147,542 |
| 23 Oct 2018 | CNY | 7.55 | 7.78 | 7.47 | 7.49 | 7.49 | -0.32 (-4.10%) | 5,281,226 |
| 22 Oct 2018 | CNY | 7.44 | 8.04 | 7.27 | 7.81 | 7.81 | +0.3 (+3.99%) | 9,799,949 |
| 19 Oct 2018 | CNY | 6.68 | 7.51 | 6.19 | 7.51 | 7.51 | +0.68 (+9.96%) | 7,467,837 |
| 18 Oct 2018 | CNY | 7.2 | 7.2 | 6.78 | 6.83 | 6.83 | -0.7 (-9.30%) | 6,104,677 |
| 17 Oct 2018 | CNY | 8.01 | 8.01 | 7.35 | 7.53 | 7.53 | +0.25 (+3.43%) | 6,647,958 |
| 16 Oct 2018 | CNY | 7.51 | 7.86 | 7.13 | 7.28 | 7.28 | -0.23 (-3.06%) | 6,896,526 |
| 15 Oct 2018 | CNY | 6.94 | 7.51 | 6.8 | 7.51 | 7.51 | +0.68 (+9.96%) | 5,256,968 |
| 12 Oct 2018 | CNY | 7 | 7.03 | 6.48 | 6.83 | 6.83 | -0.1 (-1.44%) | 1,513,458 |
| 11 Oct 2018 | CNY | 7.39 | 7.48 | 6.89 | 6.93 | 6.93 | -0.72 (-9.41%) | 2,401,700 |
| 10 Oct 2018 | CNY | 7.49 | 7.78 | 7.45 | 7.65 | 7.65 | +0.16 (+2.14%) | 1,466,300 |
| 9 Oct 2018 | CNY | 7.59 | 7.59 | 7.44 | 7.49 | 7.49 | +0.04 (+0.54%) | 501,000 |
| 8 Oct 2018 | CNY | 7.6 | 7.6 | 7.41 | 7.45 | 7.45 | -0.23 (-2.99%) | 1,047,844 |
| 28 Sep 2018 | CNY | 7.6 | 7.71 | 7.6 | 7.68 | 7.68 | +0.08 (+1.05%) | 595,500 |
| 27 Sep 2018 | CNY | 7.79 | 7.79 | 7.6 | 7.6 | 7.6 | -0.19 (-2.44%) | 1,274,600 |
| 26 Sep 2018 | CNY | 7.72 | 7.79 | 7.7 | 7.79 | 7.79 | +0.06 (+0.78%) | 1,063,242 |
| 25 Sep 2018 | CNY | 7.72 | 7.8 | 7.7 | 7.73 | 7.73 | -0.04 (-0.51%) | 1,211,900 |
| 21 Sep 2018 | CNY | 7.75 | 7.79 | 7.67 | 7.77 | 7.77 | +0.04 (+0.52%) | 1,704,000 |
| 20 Sep 2018 | CNY | 7.83 | 7.88 | 7.65 | 7.73 | 7.73 | -0.15 (-1.90%) | 3,035,000 |
| 19 Sep 2018 | CNY | 7.6 | 8.12 | 7.53 | 7.88 | 7.88 | +0.29 (+3.82%) | 3,940,800 |
| 18 Sep 2018 | CNY | 7.46 | 7.59 | 7.46 | 7.59 | 7.59 | +0.13 (+1.74%) | 1,090,100 |
| 17 Sep 2018 | CNY | 7.58 | 7.59 | 7.44 | 7.46 | 7.46 | -0.13 (-1.71%) | 1,030,400 |
| 14 Sep 2018 | CNY | 7.67 | 7.72 | 7.56 | 7.59 | 7.59 | -0.11 (-1.43%) | 1,030,500 |
| 13 Sep 2018 | CNY | 7.63 | 7.73 | 7.6 | 7.7 | 7.7 | +0.07 (+0.92%) | 1,043,942 |
| 12 Sep 2018 | CNY | 7.67 | 7.69 | 7.57 | 7.63 | 7.63 | +0.03 (+0.39%) | 704,300 |
| 11 Sep 2018 | CNY | 7.55 | 7.68 | 7.52 | 7.6 | 7.6 | +0.06 (+0.80%) | 1,000,186 |
| 10 Sep 2018 | CNY | 7.8 | 7.82 | 7.51 | 7.54 | 7.54 | -0.19 (-2.46%) | 1,330,944 |
| 7 Sep 2018 | CNY | 7.81 | 7.91 | 7.69 | 7.73 | 7.73 | -0.11 (-1.40%) | 1,855,200 |
| 6 Sep 2018 | CNY | 7.79 | 7.92 | 7.77 | 7.84 | 7.84 | +0.03 (+0.38%) | 1,327,800 |
