| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 8.1938 | 8.4063 | 8.1375 | 8.2375 | 8.2375 | -0.044 (-0.53%) | 760,894 |
| 23 Oct 2018 | CNY | 8.4625 | 8.5 | 8.2063 | 8.2813 | 8.2813 | -0.281 (-3.28%) | 1,347,520 |
| 22 Oct 2018 | CNY | 8.0688 | 8.8688 | 7.9375 | 8.5625 | 8.5625 | +0.494 (+6.12%) | 2,252,412 |
| 19 Oct 2018 | CNY | 7.8063 | 8.1 | 7.5313 | 8.0688 | 8.0688 | +0.381 (+4.96%) | 2,121,828 |
| 18 Oct 2018 | CNY | 7.8063 | 7.9125 | 7.6188 | 7.6875 | 7.6875 | -0.194 (-2.46%) | 1,193,360 |
| 17 Oct 2018 | CNY | 7.8688 | 7.9813 | 7.6563 | 7.8813 | 7.8813 | +0.181 (+2.35%) | 1,128,585 |
| 16 Oct 2018 | CNY | 8.0563 | 8.0563 | 7.425 | 7.7 | 7.7 | 0.0 (0.0%) | 1,637,217 |
| 15 Oct 2018 | CNY | 7.6875 | 8.0625 | 7.6125 | 7.7 | 7.7 | -0.113 (-1.44%) | 1,215,374 |
| 12 Oct 2018 | CNY | 7.9438 | 8.0313 | 7.4313 | 7.8125 | 7.8125 | -0.006 (-0.08%) | 1,224,740 |
| 11 Oct 2018 | CNY | 8.55 | 8.55 | 7.8188 | 7.8188 | 7.8188 | -0.869 (-10.00%) | 1,697,952 |
| 10 Oct 2018 | CNY | 8.625 | 9.125 | 8.5438 | 8.6875 | 8.6875 | +0.062 (+0.72%) | 777,905 |
| 9 Oct 2018 | CNY | 8.625 | 8.675 | 8.3938 | 8.625 | 8.625 | +0.244 (+2.91%) | 1,207,691 |
| 8 Oct 2018 | CNY | 8.8813 | 8.8813 | 8.325 | 8.3813 | 8.3813 | -0.519 (-5.83%) | 1,013,280 |
| 28 Sep 2018 | CNY | 8.875 | 9.075 | 8.7875 | 8.9 | 8.9 | +0.062 (+0.71%) | 886,080 |
| 27 Sep 2018 | CNY | 9.3563 | 9.375 | 8.7938 | 8.8375 | 8.8375 | -0.487 (-5.23%) | 1,378,880 |
| 26 Sep 2018 | CNY | 9.2563 | 9.4875 | 9.2563 | 9.325 | 9.325 | -0.094 (-1.00%) | 687,840 |
| 25 Sep 2018 | CNY | 9.4625 | 9.5188 | 9.375 | 9.4188 | 9.4188 | -0.081 (-0.85%) | 728,960 |
| 21 Sep 2018 | CNY | 9.35 | 9.5625 | 8.5313 | 9.5 | 9.5 | +0.181 (+1.94%) | 959,553 |
| 20 Sep 2018 | CNY | 9.425 | 9.4563 | 9.2813 | 9.3188 | 9.3188 | -0.119 (-1.26%) | 956,468 |
| 19 Sep 2018 | CNY | 9.425 | 9.6063 | 9.3875 | 9.4375 | 9.4375 | -0.006 (-0.07%) | 1,302,800 |
| 18 Sep 2018 | CNY | 9.2063 | 9.4688 | 9.2063 | 9.4438 | 9.4438 | +0.138 (+1.48%) | 708,480 |
| 17 Sep 2018 | CNY | 9.5625 | 9.6125 | 9.1625 | 9.3063 | 9.3063 | -0.194 (-2.04%) | 553,280 |
| 14 Sep 2018 | CNY | 9.6813 | 9.75 | 9.4375 | 9.5 | 9.5 | -0.175 (-1.81%) | 735,520 |
| 13 Sep 2018 | CNY | 9.7313 | 9.8 | 9.5313 | 9.675 | 9.675 | +0.05 (+0.52%) | 759,459 |
| 12 Sep 2018 | CNY | 9.7938 | 9.825 | 9.6063 | 9.625 | 9.625 | -0.181 (-1.85%) | 939,840 |
| 11 Sep 2018 | CNY | 9.7125 | 9.8563 | 9.6875 | 9.8063 | 9.8063 | +0.069 (+0.71%) | 757,120 |
| 10 Sep 2018 | CNY | 9.7 | 9.925 | 9.625 | 9.7375 | 9.7375 | -0.094 (-0.95%) | 546,400 |
| 7 Sep 2018 | CNY | 9.875 | 9.9938 | 9.6375 | 9.8313 | 9.8313 | +0.031 (+0.32%) | 530,000 |
| 6 Sep 2018 | CNY | 9.8875 | 9.9875 | 9.7188 | 9.8 | 9.8 | -0.05 (-0.51%) | 644,320 |
| 5 Sep 2018 | CNY | 10.1938 | 10.1938 | 9.8375 | 9.85 | 9.85 | -0.244 (-2.42%) | 817,788 |
