| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 9.5064 | 9.9936 | 9.5064 | 9.718 | 9.718 | +0.115 (+1.20%) | 20,906,106 |
| 23 Oct 2018 | CNY | 9.5833 | 9.7372 | 9.4359 | 9.6026 | 9.6026 | -0.064 (-0.66%) | 13,061,766 |
| 22 Oct 2018 | CNY | 9.5192 | 9.8974 | 9.391 | 9.6667 | 9.6667 | +0.372 (+4.00%) | 25,036,677 |
| 19 Oct 2018 | CNY | 8.7115 | 9.4103 | 8.5449 | 9.2949 | 9.2949 | +0.494 (+5.61%) | 19,328,033 |
| 18 Oct 2018 | CNY | 9.0128 | 9.0962 | 8.7885 | 8.8013 | 8.8013 | -0.34 (-3.72%) | 13,913,058 |
| 17 Oct 2018 | CNY | 9.0962 | 9.2244 | 8.7821 | 9.141 | 9.141 | +0.192 (+2.15%) | 19,163,654 |
| 16 Oct 2018 | CNY | 8.9359 | 9.0705 | 8.7692 | 8.9487 | 8.9487 | -0.038 (-0.43%) | 11,722,783 |
| 15 Oct 2018 | CNY | 8.9808 | 9.2308 | 8.8205 | 8.9872 | 8.9872 | +0.077 (+0.86%) | 21,076,576 |
| 12 Oct 2018 | CNY | 8.0128 | 8.9103 | 8 | 8.9103 | 8.9103 | +0.808 (+9.97%) | 19,989,510 |
| 11 Oct 2018 | CNY | 8.3013 | 8.4936 | 7.9551 | 8.1026 | 8.1026 | -0.442 (-5.18%) | 14,486,652 |
| 10 Oct 2018 | CNY | 8.6154 | 8.6923 | 8.4551 | 8.5449 | 8.5449 | -0.038 (-0.45%) | 6,407,275 |
| 9 Oct 2018 | CNY | 8.5256 | 8.7821 | 8.5256 | 8.5833 | 8.5833 | -0.058 (-0.67%) | 7,430,261 |
| 8 Oct 2018 | CNY | 8.9487 | 8.9551 | 8.5449 | 8.641 | 8.641 | -0.372 (-4.13%) | 13,081,732 |
| 28 Sep 2018 | CNY | 8.8269 | 9.0256 | 8.8269 | 9.0128 | 9.0128 | +0.115 (+1.30%) | 8,149,890 |
| 27 Sep 2018 | CNY | 8.9359 | 9.359 | 8.8462 | 8.8974 | 8.8974 | -0.038 (-0.43%) | 14,729,335 |
| 26 Sep 2018 | CNY | 9.0385 | 9.0513 | 8.8013 | 8.9359 | 8.9359 | -0.045 (-0.50%) | 9,631,216 |
| 25 Sep 2018 | CNY | 8.8462 | 9 | 8.7564 | 8.9808 | 8.9808 | +0.122 (+1.37%) | 9,195,388 |
| 21 Sep 2018 | CNY | 8.8397 | 8.9103 | 8.7372 | 8.859 | 8.859 | +0.128 (+1.47%) | 8,587,126 |
| 20 Sep 2018 | CNY | 8.8718 | 8.8974 | 8.6795 | 8.7308 | 8.7308 | +0.006 (+0.07%) | 9,729,819 |
| 19 Sep 2018 | CNY | 8.5641 | 8.8462 | 8.5128 | 8.7244 | 8.7244 | +0.263 (+3.11%) | 15,282,664 |
| 18 Sep 2018 | CNY | 8.0641 | 8.4872 | 8.0641 | 8.4615 | 8.4615 | +0.391 (+4.84%) | 14,786,745 |
| 17 Sep 2018 | CNY | 8.2115 | 8.2244 | 8 | 8.0705 | 8.0705 | -0.224 (-2.71%) | 12,004,083 |
| 14 Sep 2018 | CNY | 8.7885 | 8.8141 | 8.2051 | 8.2949 | 8.2949 | -0.526 (-5.96%) | 16,716,507 |
| 13 Sep 2018 | CNY | 8.9744 | 9.0321 | 8.5897 | 8.8205 | 8.8205 | -0.083 (-0.94%) | 11,219,964 |
| 12 Sep 2018 | CNY | 8.8462 | 8.9808 | 8.6987 | 8.9039 | 8.9039 | -0.045 (-0.50%) | 9,184,456 |
| 11 Sep 2018 | CNY | 8.6923 | 8.9615 | 8.5321 | 8.9487 | 8.9487 | +0.256 (+2.95%) | 8,908,880 |
| 10 Sep 2018 | CNY | 8.8077 | 8.9103 | 8.6667 | 8.6923 | 8.6923 | -0.16 (-1.81%) | 6,746,290 |
| 7 Sep 2018 | CNY | 8.7692 | 9.0192 | 8.7051 | 8.8526 | 8.8526 | +0.147 (+1.69%) | 11,035,801 |
| 6 Sep 2018 | CNY | 8.7949 | 8.8718 | 8.6539 | 8.7051 | 8.7051 | -0.09 (-1.02%) | 10,692,737 |
| 5 Sep 2018 | CNY | 9.0513 | 9.0962 | 8.7949 | 8.7949 | 8.7949 | -0.288 (-3.18%) | 11,094,457 |
