| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 9.4444 | 9.7667 | 9.2556 | 9.3889 | 9.3889 | -0.406 (-4.14%) | 9,181,346 |
| 22 Oct 2018 | CNY | 8.9056 | 10.3889 | 8.9 | 9.7944 | 9.7944 | +0.256 (+2.68%) | 12,839,653 |
| 19 Oct 2018 | CNY | 8.95 | 9.8333 | 8.6667 | 9.5389 | 9.5389 | +0.6 (+6.71%) | 12,892,282 |
| 18 Oct 2018 | CNY | 8.9389 | 8.9389 | 8.9389 | 8.9389 | 8.9389 | +0.811 (+9.98%) | 924,300 |
| 17 Oct 2018 | CNY | 8.1278 | 8.1278 | 8.1278 | 8.1278 | 8.1278 | +0.739 (+10.00%) | 822,771 |
| 16 Oct 2018 | CNY | 7.6 | 7.75 | 7.3889 | 7.3889 | 7.3889 | -0.339 (-4.39%) | 585,360 |
| 15 Oct 2018 | CNY | 7.5833 | 7.75 | 7.2722 | 7.7278 | 7.7278 | +0.172 (+2.28%) | 857,871 |
| 12 Oct 2018 | CNY | 7.5167 | 7.7444 | 7.2778 | 7.5556 | 7.5556 | -0.083 (-1.09%) | 860,025 |
| 11 Oct 2018 | CNY | 8.25 | 8.25 | 7.6389 | 7.6389 | 7.6389 | -0.85 (-10.01%) | 1,546,941 |
| 10 Oct 2018 | CNY | 8.4056 | 8.5778 | 8.4056 | 8.4889 | 8.4889 | +0.033 (+0.39%) | 544,678 |
| 9 Oct 2018 | CNY | 8.4611 | 8.7222 | 8.3778 | 8.4556 | 8.4556 | -0.005 (-0.07%) | 639,720 |
| 8 Oct 2018 | CNY | 8.7 | 8.7 | 8.3556 | 8.4611 | 8.4611 | -0.367 (-4.15%) | 968,398 |
| 28 Sep 2018 | CNY | 8.7667 | 8.9667 | 8.6833 | 8.8278 | 8.8278 | +0.061 (+0.70%) | 839,509 |
| 27 Sep 2018 | CNY | 9.0278 | 9.0278 | 8.7278 | 8.7667 | 8.7667 | -0.189 (-2.11%) | 781,246 |
| 26 Sep 2018 | CNY | 9.1222 | 9.1222 | 8.9278 | 8.9556 | 8.9556 | -0.111 (-1.23%) | 963,050 |
| 25 Sep 2018 | CNY | 9.0944 | 9.1389 | 9.0167 | 9.0667 | 9.0667 | -0.033 (-0.37%) | 601,563 |
| 21 Sep 2018 | CNY | 9.0556 | 9.1111 | 8.8444 | 9.1 | 9.1 | +0.106 (+1.17%) | 770,418 |
| 20 Sep 2018 | CNY | 9.0667 | 9.1444 | 8.9556 | 8.9944 | 8.9944 | -0.067 (-0.74%) | 560,338 |
| 19 Sep 2018 | CNY | 8.8778 | 9.2111 | 8.8667 | 9.0611 | 9.0611 | +0.056 (+0.62%) | 860,760 |
| 18 Sep 2018 | CNY | 8.8556 | 9.0556 | 8.7 | 9.0056 | 9.0056 | +0.161 (+1.82%) | 781,920 |
| 17 Sep 2018 | CNY | 9.1056 | 9.1333 | 8.6833 | 8.8444 | 8.8444 | -0.25 (-2.75%) | 1,092,960 |
| 14 Sep 2018 | CNY | 9.2389 | 9.4111 | 9.0889 | 9.0944 | 9.0944 | -0.172 (-1.86%) | 785,520 |
| 13 Sep 2018 | CNY | 9.2444 | 9.3222 | 9.1278 | 9.2667 | 9.2667 | +0.095 (+1.03%) | 482,508 |
| 12 Sep 2018 | CNY | 9.25 | 9.2944 | 9.0667 | 9.1722 | 9.1722 | +0.033 (+0.36%) | 499,500 |
| 11 Sep 2018 | CNY | 9.0278 | 9.3056 | 9.0278 | 9.1389 | 9.1389 | +0.056 (+0.61%) | 495,720 |
| 10 Sep 2018 | CNY | 9.3333 | 9.5 | 9.0056 | 9.0833 | 9.0833 | -0.356 (-3.77%) | 1,071,180 |
| 7 Sep 2018 | CNY | 9.5389 | 9.6833 | 9.3889 | 9.4389 | 9.4389 | -0.1 (-1.05%) | 667,949 |
| 6 Sep 2018 | CNY | 9.2778 | 9.6111 | 9.1833 | 9.5389 | 9.5389 | +0.178 (+1.90%) | 988,371 |
| 5 Sep 2018 | CNY | 9.6167 | 9.6167 | 9.3167 | 9.3611 | 9.3611 | -0.1 (-1.06%) | 582,300 |
| 4 Sep 2018 | CNY | 9.3333 | 9.5278 | 9.3111 | 9.4611 | 9.4611 | +0.128 (+1.37%) | 879,652 |
