| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2018 | CNY | 8.54 | 8.54 | 8.18 | 8.33 | 8.33 | -0.21 (-2.46%) | 1,554,561 |
| 17 Oct 2018 | CNY | 8.6 | 8.6 | 8.27 | 8.54 | 8.54 | +0.2 (+2.40%) | 1,502,866 |
| 16 Oct 2018 | CNY | 8.53 | 8.63 | 8.11 | 8.34 | 8.34 | -0.19 (-2.23%) | 2,132,068 |
| 15 Oct 2018 | CNY | 8.23 | 8.7 | 8.22 | 8.53 | 8.53 | +0.18 (+2.16%) | 2,685,211 |
| 12 Oct 2018 | CNY | 8.32 | 8.45 | 8.03 | 8.35 | 8.35 | 0.0 (0.0%) | 2,106,700 |
| 11 Oct 2018 | CNY | 8.88 | 8.97 | 8.16 | 8.35 | 8.35 | -0.72 (-7.94%) | 4,936,987 |
| 10 Oct 2018 | CNY | 9.15 | 9.18 | 9.03 | 9.07 | 9.07 | +0.05 (+0.55%) | 2,031,400 |
| 9 Oct 2018 | CNY | 8.74 | 9.24 | 8.7 | 9.02 | 9.02 | +0.31 (+3.56%) | 3,467,934 |
| 8 Oct 2018 | CNY | 8.81 | 8.84 | 8.7 | 8.71 | 8.71 | -0.2 (-2.24%) | 1,845,020 |
| 28 Sep 2018 | CNY | 8.99 | 9 | 8.81 | 8.91 | 8.91 | -0.11 (-1.22%) | 2,228,820 |
| 27 Sep 2018 | CNY | 8.98 | 9.04 | 8.78 | 9.02 | 9.02 | -0.03 (-0.33%) | 2,728,277 |
| 26 Sep 2018 | CNY | 8.88 | 9.06 | 8.8 | 9.05 | 9.05 | +0.22 (+2.49%) | 2,897,730 |
| 25 Sep 2018 | CNY | 8.81 | 8.91 | 8.73 | 8.83 | 8.83 | -0.07 (-0.79%) | 1,422,974 |
| 21 Sep 2018 | CNY | 8.72 | 8.94 | 8.6 | 8.9 | 8.9 | +0.11 (+1.25%) | 2,632,652 |
| 20 Sep 2018 | CNY | 8.8 | 8.91 | 8.78 | 8.79 | 8.79 | -0.01 (-0.11%) | 1,569,200 |
| 19 Sep 2018 | CNY | 8.79 | 8.87 | 8.7 | 8.8 | 8.8 | 0.0 (0.0%) | 1,848,322 |
| 18 Sep 2018 | CNY | 8.56 | 8.83 | 8.53 | 8.8 | 8.8 | +0.11 (+1.27%) | 1,448,277 |
| 17 Sep 2018 | CNY | 8.82 | 8.94 | 8.6 | 8.69 | 8.69 | -0.25 (-2.80%) | 1,804,900 |
| 14 Sep 2018 | CNY | 8.88 | 8.99 | 8.86 | 8.94 | 8.94 | 0.0 (0.0%) | 1,225,600 |
| 13 Sep 2018 | CNY | 8.96 | 9.11 | 8.75 | 8.94 | 8.94 | +0.06 (+0.68%) | 2,086,800 |
| 12 Sep 2018 | CNY | 8.78 | 8.95 | 8.7 | 8.88 | 8.88 | +0.11 (+1.25%) | 1,148,561 |
| 11 Sep 2018 | CNY | 8.82 | 8.97 | 8.7 | 8.77 | 8.77 | -0.04 (-0.45%) | 1,218,000 |
| 10 Sep 2018 | CNY | 9.15 | 9.15 | 8.75 | 8.81 | 8.81 | -0.29 (-3.19%) | 1,405,700 |
| 7 Sep 2018 | CNY | 9 | 9.18 | 9 | 9.1 | 9.1 | +0.1 (+1.11%) | 1,757,700 |
| 6 Sep 2018 | CNY | 8.9 | 9.2 | 8.88 | 9 | 9 | +0.04 (+0.45%) | 1,715,900 |
| 5 Sep 2018 | CNY | 8.9 | 9.13 | 8.88 | 8.96 | 8.96 | +0.08 (+0.90%) | 2,092,756 |
| 4 Sep 2018 | CNY | 8.87 | 9 | 8.81 | 8.88 | 8.88 | +0.01 (+0.11%) | 2,066,772 |
| 3 Sep 2018 | CNY | 9.08 | 9.08 | 8.65 | 8.87 | 8.87 | -0.21 (-2.31%) | 3,517,642 |
| 31 Aug 2018 | CNY | 9.22 | 9.22 | 8.96 | 9.08 | 9.08 | -0.15 (-1.63%) | 2,226,741 |
| 30 Aug 2018 | CNY | 9.29 | 9.45 | 9.11 | 9.23 | 9.23 | -0.26 (-2.74%) | 3,797,179 |
