| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2018 | CNY | 9.8421 | 9.9105 | 9.7105 | 9.7895 | 9.7895 | -0.089 (-0.91%) | 3,710,323 |
| 19 Sep 2018 | CNY | 9.8684 | 10.1105 | 9.7895 | 9.879 | 9.879 | +0.047 (+0.48%) | 5,710,446 |
| 18 Sep 2018 | CNY | 9.6947 | 9.8526 | 9.6421 | 9.8316 | 9.8316 | +0.011 (+0.11%) | 3,863,131 |
| 17 Sep 2018 | CNY | 9.5053 | 10.1842 | 9.4421 | 9.8211 | 9.8211 | +0.232 (+2.42%) | 5,558,944 |
| 14 Sep 2018 | CNY | 9.5632 | 9.6632 | 9.4684 | 9.5895 | 9.5895 | +0.026 (+0.28%) | 1,986,413 |
| 13 Sep 2018 | CNY | 9.6105 | 9.6579 | 9.4526 | 9.5632 | 9.5632 | -0.005 (-0.05%) | 1,931,376 |
| 12 Sep 2018 | CNY | 9.5947 | 9.6368 | 9.4316 | 9.5684 | 9.5684 | -0.037 (-0.38%) | 1,908,973 |
| 11 Sep 2018 | CNY | 9.5842 | 9.6579 | 9.4842 | 9.6053 | 9.6053 | -0.026 (-0.27%) | 1,931,517 |
| 10 Sep 2018 | CNY | 9.5368 | 9.7211 | 9.4579 | 9.6316 | 9.6316 | -0.032 (-0.33%) | 2,129,710 |
| 7 Sep 2018 | CNY | 9.6842 | 9.7895 | 9.5526 | 9.6632 | 9.6632 | -0.021 (-0.22%) | 1,979,769 |
| 6 Sep 2018 | CNY | 9.7105 | 9.7895 | 9.5842 | 9.6842 | 9.6842 | -0.042 (-0.43%) | 1,781,535 |
| 5 Sep 2018 | CNY | 9.8368 | 9.9053 | 9.6895 | 9.7263 | 9.7263 | -0.063 (-0.65%) | 2,368,350 |
| 4 Sep 2018 | CNY | 9.6053 | 9.8316 | 9.6053 | 9.7895 | 9.7895 | +0.084 (+0.87%) | 2,520,709 |
| 3 Sep 2018 | CNY | 9.579 | 9.7316 | 9.4211 | 9.7053 | 9.7053 | +0.069 (+0.71%) | 3,110,541 |
| 31 Aug 2018 | CNY | 9.579 | 9.7526 | 9.5263 | 9.6368 | 9.6368 | +0.011 (+0.11%) | 2,355,905 |
| 30 Aug 2018 | CNY | 9.7947 | 9.979 | 9.5579 | 9.6263 | 9.6263 | -0.221 (-2.25%) | 3,355,071 |
| 29 Aug 2018 | CNY | 9.8842 | 9.9737 | 9.8105 | 9.8474 | 9.8474 | -0.084 (-0.85%) | 2,230,638 |
| 28 Aug 2018 | CNY | 10.0421 | 10.0947 | 9.8947 | 9.9316 | 9.9316 | -0.116 (-1.15%) | 3,168,709 |
| 27 Aug 2018 | CNY | 9.9421 | 10.2632 | 9.8474 | 10.0474 | 10.0474 | +0.021 (+0.21%) | 6,100,140 |
| 24 Aug 2018 | CNY | 9.8368 | 10.0526 | 9.7474 | 10.0263 | 10.0263 | +0.221 (+2.25%) | 4,192,540 |
| 23 Aug 2018 | CNY | 9.7 | 9.8211 | 9.7 | 9.8053 | 9.8053 | +0.105 (+1.09%) | 2,789,177 |
| 22 Aug 2018 | CNY | 9.7421 | 9.7632 | 9.6263 | 9.7 | 9.7 | -0.021 (-0.22%) | 1,477,060 |
| 21 Aug 2018 | CNY | 9.6474 | 9.8316 | 9.6263 | 9.7211 | 9.7211 | +0.074 (+0.76%) | 2,174,265 |
| 20 Aug 2018 | CNY | 9.579 | 9.7 | 9.3947 | 9.6474 | 9.6474 | +0.068 (+0.71%) | 1,993,575 |
| 17 Aug 2018 | CNY | 9.7737 | 9.8684 | 9.4421 | 9.579 | 9.579 | -0.189 (-1.94%) | 3,534,117 |
| 16 Aug 2018 | CNY | 9.9895 | 9.9895 | 9.679 | 9.7684 | 9.7684 | -0.089 (-0.91%) | 2,599,021 |
| 15 Aug 2018 | CNY | 9.8316 | 10.0263 | 9.7737 | 9.8579 | 9.8579 | -0.095 (-0.95%) | 2,534,453 |
| 14 Aug 2018 | CNY | 9.8211 | 9.979 | 9.7632 | 9.9526 | 9.9526 | -0.237 (-2.32%) | 5,179,945 |
| 13 Aug 2018 | CNY | 10.1158 | 10.2474 | 9.9368 | 10.1895 | 10.1895 | -0.047 (-0.46%) | 2,605,593 |
| 10 Aug 2018 | CNY | 10.2526 | 10.3421 | 10.0263 | 10.2368 | 10.2368 | -0.021 (-0.21%) | 4,744,870 |
