| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 8.75 | 8.88 | 8.61 | 8.81 | 8.81 | +0.1 (+1.15%) | 1,172,210 |
| 23 Oct 2018 | CNY | 8.85 | 9.06 | 8.65 | 8.71 | 8.71 | -0.14 (-1.58%) | 1,636,940 |
| 22 Oct 2018 | CNY | 8.66 | 9.07 | 8.52 | 8.85 | 8.85 | +0.33 (+3.87%) | 2,073,800 |
| 19 Oct 2018 | CNY | 8.31 | 8.67 | 8.23 | 8.52 | 8.52 | +0.23 (+2.77%) | 1,938,027 |
| 18 Oct 2018 | CNY | 8.5 | 8.64 | 8.23 | 8.29 | 8.29 | -0.29 (-3.38%) | 1,905,371 |
| 17 Oct 2018 | CNY | 8.44 | 9.06 | 8.29 | 8.58 | 8.58 | +0.28 (+3.37%) | 2,277,871 |
| 16 Oct 2018 | CNY | 8.72 | 8.9 | 8.28 | 8.3 | 8.3 | -0.44 (-5.03%) | 1,715,571 |
| 15 Oct 2018 | CNY | 8.8 | 9.1 | 8.52 | 8.74 | 8.74 | -0.13 (-1.47%) | 1,413,527 |
| 12 Oct 2018 | CNY | 9.01 | 9.17 | 8.51 | 8.87 | 8.87 | -0.32 (-3.48%) | 1,455,538 |
| 11 Oct 2018 | CNY | 9.98 | 9.98 | 9.19 | 9.19 | 9.19 | -1.02 (-9.99%) | 1,845,418 |
| 10 Oct 2018 | CNY | 10 | 10.33 | 9.95 | 10.21 | 10.21 | +0.15 (+1.49%) | 1,671,518 |
| 9 Oct 2018 | CNY | 9.82 | 10.16 | 9.79 | 10.06 | 10.06 | +0.21 (+2.13%) | 960,240 |
| 8 Oct 2018 | CNY | 10.34 | 10.34 | 9.81 | 9.85 | 9.85 | -0.54 (-5.20%) | 1,146,170 |
| 28 Sep 2018 | CNY | 10.32 | 10.46 | 10.1 | 10.39 | 10.39 | +0.1 (+0.97%) | 867,936 |
| 27 Sep 2018 | CNY | 10.55 | 10.76 | 10.26 | 10.29 | 10.29 | -0.27 (-2.56%) | 1,026,029 |
| 26 Sep 2018 | CNY | 10.62 | 10.63 | 10.52 | 10.56 | 10.56 | +0.04 (+0.38%) | 1,013,660 |
| 25 Sep 2018 | CNY | 10.59 | 10.6 | 10.44 | 10.52 | 10.52 | -0.12 (-1.13%) | 781,762 |
| 21 Sep 2018 | CNY | 10.4 | 10.69 | 10.31 | 10.64 | 10.64 | +0.17 (+1.62%) | 1,679,940 |
| 20 Sep 2018 | CNY | 10.57 | 10.7 | 10.31 | 10.47 | 10.47 | -0.12 (-1.13%) | 935,254 |
| 19 Sep 2018 | CNY | 10.59 | 10.79 | 10.3 | 10.59 | 10.59 | +0.07 (+0.67%) | 1,511,114 |
| 18 Sep 2018 | CNY | 10.2 | 10.59 | 10.2 | 10.52 | 10.52 | +0.21 (+2.04%) | 1,131,083 |
| 17 Sep 2018 | CNY | 10.28 | 10.45 | 10.16 | 10.31 | 10.31 | -0.01 (-0.10%) | 679,200 |
| 14 Sep 2018 | CNY | 10.6 | 10.62 | 10.3 | 10.32 | 10.32 | -0.22 (-2.09%) | 1,007,969 |
| 13 Sep 2018 | CNY | 10.53 | 10.59 | 10.42 | 10.54 | 10.54 | +0.17 (+1.64%) | 976,980 |
| 12 Sep 2018 | CNY | 10.33 | 10.58 | 10.29 | 10.37 | 10.37 | +0.08 (+0.78%) | 1,083,580 |
| 11 Sep 2018 | CNY | 10.29 | 10.46 | 10.24 | 10.29 | 10.29 | +0.06 (+0.59%) | 1,076,880 |
| 10 Sep 2018 | CNY | 10.85 | 10.86 | 10.23 | 10.23 | 10.23 | -0.64 (-5.89%) | 1,393,360 |
| 7 Sep 2018 | CNY | 10.86 | 11.14 | 10.7 | 10.87 | 10.87 | +0.1 (+0.93%) | 940,884 |
| 6 Sep 2018 | CNY | 10.97 | 11.03 | 10.74 | 10.77 | 10.77 | -0.16 (-1.46%) | 865,284 |
| 5 Sep 2018 | CNY | 11.06 | 11.2 | 10.91 | 10.93 | 10.93 | -0.17 (-1.53%) | 953,324 |
