| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 8.3111 | 8.5778 | 8.0722 | 8.3389 | 8.3389 | -0.094 (-1.12%) | 2,215,800 |
| 15 Oct 2018 | CNY | 8.3278 | 8.6389 | 8.2889 | 8.4333 | 8.4333 | 0.0 (0.0%) | 1,785,420 |
| 12 Oct 2018 | CNY | 8.3444 | 8.5222 | 7.7444 | 8.4333 | 8.4333 | -0.172 (-2.00%) | 3,974,308 |
| 11 Oct 2018 | CNY | 8.7333 | 8.8 | 8.1556 | 8.6056 | 8.6056 | -0.394 (-4.38%) | 3,385,620 |
| 10 Oct 2018 | CNY | 9.1278 | 9.1278 | 8.8944 | 9 | 9 | -0.122 (-1.34%) | 2,343,420 |
| 9 Oct 2018 | CNY | 8.8111 | 9.2167 | 8.7833 | 9.1222 | 9.1222 | +0.344 (+3.92%) | 2,640,960 |
| 8 Oct 2018 | CNY | 8.8778 | 8.9 | 8.7222 | 8.7778 | 8.7778 | -0.122 (-1.37%) | 1,546,974 |
| 28 Sep 2018 | CNY | 8.7833 | 8.9333 | 8.7833 | 8.9 | 8.9 | +0.106 (+1.20%) | 1,201,336 |
| 27 Sep 2018 | CNY | 9.0278 | 9.1778 | 8.7111 | 8.7944 | 8.7944 | -0.289 (-3.18%) | 2,130,300 |
| 26 Sep 2018 | CNY | 9.1611 | 9.1944 | 8.9667 | 9.0833 | 9.0833 | -0.017 (-0.18%) | 1,631,160 |
| 25 Sep 2018 | CNY | 9.15 | 9.3444 | 9.0833 | 9.1 | 9.1 | -0.1 (-1.09%) | 1,542,033 |
| 21 Sep 2018 | CNY | 9.1 | 9.3611 | 9.0333 | 9.2 | 9.2 | +0.1 (+1.10%) | 2,609,640 |
| 20 Sep 2018 | CNY | 9.1944 | 9.2056 | 9 | 9.1 | 9.1 | -0.083 (-0.91%) | 1,947,420 |
| 19 Sep 2018 | CNY | 9.1278 | 9.3056 | 9.0556 | 9.1833 | 9.1833 | -0.044 (-0.48%) | 1,874,160 |
| 18 Sep 2018 | CNY | 9.1944 | 9.2556 | 9.0222 | 9.2278 | 9.2278 | +0.133 (+1.47%) | 997,740 |
| 17 Sep 2018 | CNY | 8.9556 | 9.2056 | 8.95 | 9.0944 | 9.0944 | -0.011 (-0.12%) | 1,325,880 |
| 14 Sep 2018 | CNY | 9.4611 | 9.4833 | 9.0333 | 9.1056 | 9.1056 | -0.367 (-3.87%) | 1,861,353 |
| 13 Sep 2018 | CNY | 9.4944 | 9.5056 | 9.35 | 9.4722 | 9.4722 | +0.1 (+1.07%) | 1,768,680 |
| 12 Sep 2018 | CNY | 9.4778 | 9.55 | 9.3111 | 9.3722 | 9.3722 | -0.006 (-0.06%) | 1,896,480 |
| 11 Sep 2018 | CNY | 8.8444 | 9.6611 | 8.8444 | 9.3778 | 9.3778 | +0.422 (+4.71%) | 3,300,300 |
| 10 Sep 2018 | CNY | 9.3667 | 9.4389 | 8.9222 | 8.9556 | 8.9556 | -0.5 (-5.29%) | 2,055,952 |
| 7 Sep 2018 | CNY | 9.5722 | 9.6111 | 9.3944 | 9.4556 | 9.4556 | -0.1 (-1.05%) | 2,196,712 |
| 6 Sep 2018 | CNY | 9.3444 | 9.6667 | 9.3444 | 9.5556 | 9.5556 | +0.122 (+1.30%) | 3,451,320 |
| 5 Sep 2018 | CNY | 9.4389 | 9.5833 | 9.3556 | 9.4333 | 9.4333 | -0.006 (-0.06%) | 2,546,280 |
| 4 Sep 2018 | CNY | 9.3056 | 9.5556 | 9.2389 | 9.4389 | 9.4389 | +0.083 (+0.89%) | 2,726,640 |
| 3 Sep 2018 | CNY | 9.3333 | 9.4222 | 9.0722 | 9.3556 | 9.3556 | +0.006 (+0.06%) | 1,596,263 |
| 31 Aug 2018 | CNY | 9.2889 | 9.5 | 9.1278 | 9.35 | 9.35 | +0.083 (+0.90%) | 2,999,700 |
| 30 Aug 2018 | CNY | 9.2278 | 9.5278 | 9.1889 | 9.2667 | 9.2667 | -0.144 (-1.53%) | 3,717,696 |
| 29 Aug 2018 | CNY | 9.4222 | 9.6778 | 9.3333 | 9.4111 | 9.4111 | -0.028 (-0.29%) | 2,267,256 |
| 28 Aug 2018 | CNY | 9.45 | 9.45 | 9.2444 | 9.4389 | 9.4389 | +0.133 (+1.43%) | 1,524,060 |
