| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2018 | CNY | 8.2368 | 8.3316 | 8.1158 | 8.2211 | 8.2211 | -0.068 (-0.83%) | 5,148,013 |
| 8 Nov 2018 | CNY | 8.1368 | 8.3579 | 8.0684 | 8.2895 | 8.2895 | +0.216 (+2.67%) | 6,142,483 |
| 7 Nov 2018 | CNY | 8.0421 | 8.2158 | 7.9579 | 8.0737 | 8.0737 | +0.079 (+0.99%) | 5,240,143 |
| 6 Nov 2018 | CNY | 8.0947 | 8.0947 | 7.9 | 7.9947 | 7.9947 | -0.1 (-1.24%) | 3,376,628 |
| 5 Nov 2018 | CNY | 8.1263 | 8.3158 | 8 | 8.0947 | 8.0947 | 0.0 (0.0%) | 5,862,134 |
| 2 Nov 2018 | CNY | 7.9737 | 8.1368 | 7.9105 | 8.0947 | 8.0947 | +0.232 (+2.94%) | 6,976,038 |
| 1 Nov 2018 | CNY | 7.7842 | 7.979 | 7.7211 | 7.8632 | 7.8632 | +0.111 (+1.43%) | 5,165,575 |
| 31 Oct 2018 | CNY | 7.6211 | 7.7526 | 7.5368 | 7.7526 | 7.7526 | +0.179 (+2.36%) | 4,344,583 |
| 30 Oct 2018 | CNY | 7.7105 | 7.7842 | 7.3842 | 7.5737 | 7.5737 | -0.184 (-2.37%) | 5,465,156 |
| 29 Oct 2018 | CNY | 7.8474 | 7.8474 | 7.6632 | 7.7579 | 7.7579 | 0.0 (0.0%) | 2,158,780 |
| 26 Oct 2018 | CNY | 8.0211 | 8.0211 | 7.7526 | 7.7579 | 7.7579 | -0.116 (-1.47%) | 2,885,277 |
| 25 Oct 2018 | CNY | 7.6421 | 7.8895 | 7.6421 | 7.8737 | 7.8737 | -0.147 (-1.84%) | 3,706,780 |
| 24 Oct 2018 | CNY | 8.0263 | 8.1895 | 8.0053 | 8.0211 | 8.0211 | -0.132 (-1.61%) | 3,291,436 |
| 23 Oct 2018 | CNY | 8.6842 | 8.6842 | 8.1368 | 8.1526 | 8.1526 | -0.1 (-1.21%) | 4,464,758 |
| 22 Oct 2018 | CNY | 7.8842 | 8.3053 | 7.8421 | 8.2526 | 8.2526 | +0.447 (+5.73%) | 5,730,020 |
| 19 Oct 2018 | CNY | 7.5526 | 7.8737 | 7.3737 | 7.8053 | 7.8053 | +0.069 (+0.89%) | 3,392,203 |
| 18 Oct 2018 | CNY | 8.0211 | 8.0526 | 7.6053 | 7.7368 | 7.7368 | -0.374 (-4.61%) | 3,413,635 |
| 17 Oct 2018 | CNY | 8.2947 | 8.3105 | 7.8947 | 8.1105 | 8.1105 | +0.005 (+0.06%) | 4,132,589 |
| 16 Oct 2018 | CNY | 8.0474 | 8.2526 | 7.9158 | 8.1053 | 8.1053 | 0.0 (0.0%) | 2,008,921 |
| 15 Oct 2018 | CNY | 8.1105 | 8.2526 | 7.979 | 8.1053 | 8.1053 | 0.0 (0.0%) | 2,474,506 |
| 12 Oct 2018 | CNY | 7.8947 | 8.3158 | 7.579 | 8.1053 | 8.1053 | -0.21 (-2.53%) | 4,465,209 |
| 11 Oct 2018 | CNY | 8.9526 | 8.9579 | 8.3158 | 8.3158 | 8.3158 | -0.921 (-9.97%) | 3,822,230 |
| 10 Oct 2018 | CNY | 9.3474 | 9.3474 | 9.1474 | 9.2368 | 9.2368 | -0.074 (-0.79%) | 2,589,124 |
| 9 Oct 2018 | CNY | 9.4105 | 9.4579 | 9.2211 | 9.3105 | 9.3105 | -0.026 (-0.28%) | 2,064,652 |
| 8 Oct 2018 | CNY | 9.4474 | 9.5632 | 9.0316 | 9.3368 | 9.3368 | -0.274 (-2.85%) | 4,795,442 |
| 28 Sep 2018 | CNY | 9.5579 | 9.679 | 9.5579 | 9.6105 | 9.6105 | +0.058 (+0.61%) | 2,164,679 |
| 27 Sep 2018 | CNY | 9.7316 | 9.8211 | 9.5526 | 9.5526 | 9.5526 | -0.216 (-2.21%) | 2,789,000 |
| 26 Sep 2018 | CNY | 9.7842 | 9.8579 | 9.7368 | 9.7684 | 9.7684 | +0.016 (+0.16%) | 2,486,435 |
| 25 Sep 2018 | CNY | 9.7526 | 9.9474 | 9.7421 | 9.7526 | 9.7526 | -0.142 (-1.44%) | 2,667,155 |
| 21 Sep 2018 | CNY | 10.0105 | 10.0632 | 9.8158 | 9.8947 | 9.8947 | +0.105 (+1.07%) | 3,912,787 |
