| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 9.3821 | 9.3821 | 8.6334 | 9.0442 | 9.0442 | -0.331 (-3.53%) | 1,422,929 |
| 23 Oct 2018 | CNY | 9.3623 | 9.4153 | 9.1834 | 9.3755 | 9.3755 | +0.033 (+0.35%) | 1,828,456 |
| 22 Oct 2018 | CNY | 9.4087 | 9.8393 | 8.534 | 9.3424 | 9.3424 | -0.026 (-0.28%) | 4,451,976 |
| 19 Oct 2018 | CNY | 9.3424 | 9.4087 | 9.1436 | 9.3689 | 9.3689 | -0.04 (-0.42%) | 773,632 |
| 18 Oct 2018 | CNY | 9.3291 | 9.4418 | 9.0972 | 9.4087 | 9.4087 | +0.06 (+0.64%) | 469,904 |
| 17 Oct 2018 | CNY | 9.5478 | 9.8327 | 9.2033 | 9.349 | 9.349 | -0.192 (-2.01%) | 1,348,967 |
| 16 Oct 2018 | CNY | 9.7201 | 9.8393 | 9.2761 | 9.5412 | 9.5412 | -0.265 (-2.70%) | 1,509,471 |
| 15 Oct 2018 | CNY | 9.7068 | 10.1375 | 9.4815 | 9.8062 | 9.8062 | +0.205 (+2.14%) | 746,776 |
| 12 Oct 2018 | CNY | 9.6273 | 9.6406 | 9.4418 | 9.6008 | 9.6008 | -0.033 (-0.34%) | 735,080 |
| 11 Oct 2018 | CNY | 9.7134 | 9.9188 | 9.4948 | 9.6339 | 9.6339 | -0.212 (-2.15%) | 667,594 |
| 10 Oct 2018 | CNY | 9.8592 | 9.9321 | 9.7134 | 9.846 | 9.846 | -0.013 (-0.13%) | 729,646 |
| 9 Oct 2018 | CNY | 9.9387 | 10.1044 | 9.7731 | 9.8592 | 9.8592 | -0.073 (-0.73%) | 694,556 |
| 8 Oct 2018 | CNY | 9.9453 | 10.058 | 9.8062 | 9.9321 | 9.9321 | +0.007 (+0.07%) | 1,197,764 |
| 28 Sep 2018 | CNY | 9.8923 | 10.0381 | 9.8393 | 9.9255 | 9.9255 | +0.033 (+0.34%) | 796,808 |
| 27 Sep 2018 | CNY | 10.1044 | 10.2568 | 9.7068 | 9.8923 | 9.8923 | -0.073 (-0.73%) | 847,591 |
| 26 Sep 2018 | CNY | 9.8725 | 10.0514 | 9.5875 | 9.9652 | 9.9652 | +0.06 (+0.60%) | 1,068,171 |
| 25 Sep 2018 | CNY | 9.9321 | 10.1574 | 9.6737 | 9.9056 | 9.9056 | -0.02 (-0.20%) | 303,208 |
| 21 Sep 2018 | CNY | 9.8062 | 9.9785 | 9.7002 | 9.9255 | 9.9255 | +0.239 (+2.46%) | 630,715 |
| 20 Sep 2018 | CNY | 9.4749 | 9.7863 | 9.4749 | 9.6869 | 9.6869 | +0.185 (+1.95%) | 838,237 |
| 19 Sep 2018 | CNY | 9.2231 | 9.5875 | 8.9515 | 9.5014 | 9.5014 | +0.225 (+2.43%) | 948,337 |
| 18 Sep 2018 | CNY | 9.5345 | 9.7797 | 8.7726 | 9.2761 | 9.2761 | -0.464 (-4.76%) | 1,661,626 |
| 17 Sep 2018 | CNY | 10.2037 | 10.2037 | 9.5213 | 9.7399 | 9.7399 | -0.424 (-4.17%) | 415,194 |
| 14 Sep 2018 | CNY | 10.2037 | 10.5019 | 10.1242 | 10.164 | 10.164 | -0.133 (-1.29%) | 659,693 |
| 13 Sep 2018 | CNY | 10.3164 | 10.3561 | 10.2104 | 10.2965 | 10.2965 | -0.046 (-0.45%) | 413,459 |
| 12 Sep 2018 | CNY | 10.1772 | 10.6609 | 10.1772 | 10.3429 | 10.3429 | +0.099 (+0.97%) | 444,021 |
| 11 Sep 2018 | CNY | 10.27 | 10.5483 | 10.2037 | 10.2435 | 10.2435 | -0.126 (-1.21%) | 408,176 |
| 10 Sep 2018 | CNY | 10.5218 | 10.5947 | 10.1507 | 10.3694 | 10.3694 | -0.199 (-1.88%) | 226,538 |
| 7 Sep 2018 | CNY | 10.4754 | 10.7736 | 10.3694 | 10.5682 | 10.5682 | +0.099 (+0.95%) | 576,687 |
| 6 Sep 2018 | CNY | 10.27 | 10.6013 | 10.27 | 10.4688 | 10.4688 | +0.099 (+0.96%) | 460,924 |
| 5 Sep 2018 | CNY | 10.6013 | 10.7139 | 10.2833 | 10.3694 | 10.3694 | -0.285 (-2.67%) | 269,781 |
