| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 8.75 | 8.81 | 8.63 | 8.67 | 8.67 | -0.08 (-0.91%) | 791,863 |
| 23 Oct 2018 | CNY | 8.94 | 8.97 | 8.67 | 8.75 | 8.75 | -0.25 (-2.78%) | 1,942,642 |
| 22 Oct 2018 | CNY | 8.71 | 9.09 | 8.66 | 9 | 9 | +0.29 (+3.33%) | 3,111,190 |
| 19 Oct 2018 | CNY | 8.47 | 8.78 | 8.21 | 8.71 | 8.71 | +0.13 (+1.52%) | 1,429,006 |
| 18 Oct 2018 | CNY | 8.55 | 8.58 | 8.3 | 8.58 | 8.58 | -0.07 (-0.81%) | 1,307,537 |
| 17 Oct 2018 | CNY | 8.6 | 8.72 | 8.46 | 8.65 | 8.65 | +0.05 (+0.58%) | 714,170 |
| 16 Oct 2018 | CNY | 8.61 | 8.7 | 8.37 | 8.6 | 8.6 | -0.06 (-0.69%) | 811,300 |
| 15 Oct 2018 | CNY | 8.58 | 8.74 | 8.43 | 8.66 | 8.66 | -0.01 (-0.12%) | 1,127,171 |
| 12 Oct 2018 | CNY | 8.32 | 8.67 | 8.25 | 8.67 | 8.67 | +0.07 (+0.81%) | 1,491,371 |
| 11 Oct 2018 | CNY | 8.62 | 8.85 | 8.02 | 8.6 | 8.6 | -0.21 (-2.38%) | 3,563,304 |
| 10 Oct 2018 | CNY | 8.78 | 8.93 | 8.71 | 8.81 | 8.81 | +0.05 (+0.57%) | 653,500 |
| 9 Oct 2018 | CNY | 8.73 | 8.85 | 8.67 | 8.76 | 8.76 | +0.06 (+0.69%) | 701,400 |
| 8 Oct 2018 | CNY | 8.65 | 8.87 | 8.65 | 8.7 | 8.7 | -0.23 (-2.58%) | 1,101,531 |
| 28 Sep 2018 | CNY | 8.8 | 8.95 | 8.8 | 8.93 | 8.93 | +0.13 (+1.48%) | 1,322,967 |
| 27 Sep 2018 | CNY | 9.01 | 9.08 | 8.78 | 8.8 | 8.8 | -0.26 (-2.87%) | 1,936,506 |
| 26 Sep 2018 | CNY | 9.13 | 9.17 | 9.04 | 9.06 | 9.06 | -0.08 (-0.88%) | 2,910,168 |
| 25 Sep 2018 | CNY | 9.2 | 9.23 | 9.09 | 9.14 | 9.14 | -0.12 (-1.30%) | 1,110,832 |
| 21 Sep 2018 | CNY | 9.09 | 9.32 | 9.08 | 9.26 | 9.26 | +0.16 (+1.76%) | 2,009,400 |
| 20 Sep 2018 | CNY | 9.44 | 9.44 | 9.07 | 9.1 | 9.1 | -0.24 (-2.57%) | 2,669,350 |
| 19 Sep 2018 | CNY | 9.31 | 9.4 | 9.2 | 9.34 | 9.34 | +0.12 (+1.30%) | 2,294,967 |
| 18 Sep 2018 | CNY | 9.05 | 9.24 | 9 | 9.22 | 9.22 | +0.17 (+1.88%) | 1,532,889 |
| 17 Sep 2018 | CNY | 9.37 | 9.37 | 8.99 | 9.05 | 9.05 | -0.32 (-3.42%) | 1,885,699 |
| 14 Sep 2018 | CNY | 9.37 | 9.49 | 9.27 | 9.37 | 9.37 | -0.01 (-0.11%) | 2,086,128 |
| 13 Sep 2018 | CNY | 9.28 | 9.39 | 9.2 | 9.38 | 9.38 | +0.14 (+1.52%) | 1,971,200 |
| 12 Sep 2018 | CNY | 9.2 | 9.32 | 9.15 | 9.24 | 9.24 | +0.04 (+0.43%) | 1,338,863 |
| 11 Sep 2018 | CNY | 9.29 | 9.38 | 9.11 | 9.2 | 9.2 | +0.08 (+0.88%) | 1,666,749 |
| 10 Sep 2018 | CNY | 9.45 | 9.45 | 9.08 | 9.12 | 9.12 | -0.35 (-3.70%) | 2,392,300 |
| 7 Sep 2018 | CNY | 9.41 | 9.61 | 9.36 | 9.47 | 9.47 | -0.01 (-0.11%) | 4,100,270 |
| 6 Sep 2018 | CNY | 9.25 | 9.75 | 9.23 | 9.48 | 9.48 | +0.14 (+1.50%) | 6,183,411 |
| 5 Sep 2018 | CNY | 9.29 | 9.54 | 9.25 | 9.34 | 9.34 | 0.0 (0.0%) | 3,996,011 |
