| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 7.46 | 7.67 | 7.43 | 7.53 | 7.53 | +0.03 (+0.40%) | 1,546,500 |
| 23 Oct 2018 | CNY | 7.69 | 7.72 | 7.44 | 7.5 | 7.5 | -0.19 (-2.47%) | 2,395,019 |
| 22 Oct 2018 | CNY | 7.4 | 7.8 | 7.4 | 7.69 | 7.69 | +0.3 (+4.06%) | 3,127,959 |
| 19 Oct 2018 | CNY | 7.09 | 7.4 | 6.98 | 7.39 | 7.39 | +0.23 (+3.21%) | 2,168,462 |
| 18 Oct 2018 | CNY | 7.32 | 7.39 | 7.12 | 7.16 | 7.16 | -0.28 (-3.76%) | 1,996,900 |
| 17 Oct 2018 | CNY | 7.49 | 7.58 | 7.25 | 7.44 | 7.44 | +0.04 (+0.54%) | 1,800,692 |
| 16 Oct 2018 | CNY | 7.57 | 7.69 | 7.32 | 7.4 | 7.4 | -0.17 (-2.25%) | 2,518,348 |
| 15 Oct 2018 | CNY | 7.85 | 7.88 | 7.57 | 7.57 | 7.57 | -0.22 (-2.82%) | 1,961,399 |
| 12 Oct 2018 | CNY | 7.81 | 7.89 | 7.5 | 7.79 | 7.79 | -0.03 (-0.38%) | 2,884,840 |
| 11 Oct 2018 | CNY | 8.24 | 8.33 | 7.71 | 7.82 | 7.82 | -0.68 (-8%) | 4,237,056 |
| 10 Oct 2018 | CNY | 8.54 | 8.62 | 8.4 | 8.5 | 8.5 | -0.04 (-0.47%) | 2,660,702 |
| 9 Oct 2018 | CNY | 8.43 | 8.55 | 8.38 | 8.54 | 8.54 | +0.11 (+1.30%) | 2,300,204 |
| 8 Oct 2018 | CNY | 8.58 | 8.59 | 8.36 | 8.43 | 8.43 | -0.26 (-2.99%) | 2,798,760 |
| 28 Sep 2018 | CNY | 8.54 | 8.69 | 8.47 | 8.69 | 8.69 | +0.15 (+1.76%) | 3,212,877 |
| 27 Sep 2018 | CNY | 8.56 | 8.74 | 8.52 | 8.54 | 8.54 | +0.03 (+0.35%) | 3,155,177 |
| 26 Sep 2018 | CNY | 8.55 | 8.63 | 8.51 | 8.51 | 8.51 | -0.04 (-0.47%) | 2,946,991 |
| 25 Sep 2018 | CNY | 8.48 | 8.55 | 8.44 | 8.55 | 8.55 | +0.03 (+0.35%) | 1,671,540 |
| 21 Sep 2018 | CNY | 8.47 | 8.55 | 8.44 | 8.52 | 8.52 | +0.07 (+0.83%) | 2,395,833 |
| 20 Sep 2018 | CNY | 8.39 | 8.52 | 8.39 | 8.45 | 8.45 | +0.01 (+0.12%) | 2,082,473 |
| 19 Sep 2018 | CNY | 8.25 | 8.54 | 8.18 | 8.44 | 8.44 | +0.23 (+2.80%) | 4,446,446 |
| 18 Sep 2018 | CNY | 8.01 | 8.22 | 7.98 | 8.21 | 8.21 | +0.2 (+2.50%) | 1,875,320 |
| 17 Sep 2018 | CNY | 8.16 | 8.16 | 8 | 8.01 | 8.01 | -0.18 (-2.20%) | 1,583,800 |
| 14 Sep 2018 | CNY | 8.25 | 8.27 | 8.14 | 8.19 | 8.19 | -0.06 (-0.73%) | 1,323,200 |
| 13 Sep 2018 | CNY | 8.16 | 8.26 | 8.07 | 8.25 | 8.25 | +0.15 (+1.85%) | 1,987,700 |
| 12 Sep 2018 | CNY | 8.17 | 8.19 | 8.03 | 8.1 | 8.1 | -0.07 (-0.86%) | 1,329,357 |
| 11 Sep 2018 | CNY | 8.09 | 8.21 | 8.02 | 8.17 | 8.17 | +0.11 (+1.36%) | 1,431,500 |
| 10 Sep 2018 | CNY | 8.13 | 8.17 | 8.01 | 8.06 | 8.06 | -0.1 (-1.23%) | 1,394,057 |
| 7 Sep 2018 | CNY | 8.15 | 8.27 | 8.08 | 8.16 | 8.16 | +0.08 (+0.99%) | 1,827,760 |
| 6 Sep 2018 | CNY | 8.04 | 8.2 | 8.01 | 8.08 | 8.08 | -0.03 (-0.37%) | 2,221,657 |
| 5 Sep 2018 | CNY | 8.31 | 8.34 | 8.1 | 8.11 | 8.11 | -0.25 (-2.99%) | 2,515,700 |
