| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 7.4 | 7.6 | 7.26 | 7.26 | 7.26 | -0.16 (-2.16%) | 2,713,000 |
| 22 Oct 2018 | CNY | 7.19 | 7.52 | 7.14 | 7.42 | 7.42 | +0.31 (+4.36%) | 3,070,350 |
| 19 Oct 2018 | CNY | 6.8 | 7.16 | 6.71 | 7.11 | 7.11 | +0.24 (+3.49%) | 1,648,250 |
| 18 Oct 2018 | CNY | 7.19 | 7.2 | 6.81 | 6.87 | 6.87 | -0.31 (-4.32%) | 1,174,750 |
| 17 Oct 2018 | CNY | 7.21 | 7.22 | 7 | 7.18 | 7.18 | +0.19 (+2.72%) | 1,123,950 |
| 16 Oct 2018 | CNY | 7.16 | 7.28 | 6.89 | 6.99 | 6.99 | -0.14 (-1.96%) | 850,100 |
| 15 Oct 2018 | CNY | 7.2 | 7.48 | 7.11 | 7.13 | 7.13 | -0.07 (-0.97%) | 988,700 |
| 12 Oct 2018 | CNY | 7.28 | 7.41 | 6.85 | 7.2 | 7.2 | -0.2 (-2.70%) | 1,443,225 |
| 11 Oct 2018 | CNY | 7.99 | 8 | 7.4 | 7.4 | 7.4 | -0.82 (-9.98%) | 1,661,650 |
| 10 Oct 2018 | CNY | 8.09 | 8.23 | 8.04 | 8.22 | 8.22 | +0.18 (+2.24%) | 886,850 |
| 9 Oct 2018 | CNY | 8.04 | 8.12 | 8.01 | 8.04 | 8.04 | +0.01 (+0.12%) | 678,350 |
| 8 Oct 2018 | CNY | 8.3 | 8.3 | 8.02 | 8.03 | 8.03 | -0.35 (-4.18%) | 1,356,150 |
| 28 Sep 2018 | CNY | 8.35 | 8.41 | 8.25 | 8.38 | 8.38 | +0.05 (+0.60%) | 1,483,100 |
| 27 Sep 2018 | CNY | 8.88 | 8.94 | 8.33 | 8.33 | 8.33 | -0.55 (-6.19%) | 2,661,500 |
| 26 Sep 2018 | CNY | 8.92 | 9 | 8.83 | 8.88 | 8.88 | -0.1 (-1.11%) | 1,740,450 |
| 25 Sep 2018 | CNY | 9 | 9.14 | 8.93 | 8.98 | 8.98 | -0.05 (-0.55%) | 1,101,750 |
| 21 Sep 2018 | CNY | 8.85 | 9.14 | 8.82 | 9.03 | 9.03 | +0.17 (+1.92%) | 1,647,300 |
| 20 Sep 2018 | CNY | 9 | 9.08 | 8.85 | 8.86 | 8.86 | -0.22 (-2.42%) | 1,344,400 |
| 19 Sep 2018 | CNY | 9.04 | 9.16 | 8.95 | 9.08 | 9.08 | +0.02 (+0.22%) | 1,582,225 |
| 18 Sep 2018 | CNY | 8.81 | 9.06 | 8.79 | 9.06 | 9.06 | +0.23 (+2.60%) | 1,178,750 |
| 17 Sep 2018 | CNY | 8.9 | 8.99 | 8.73 | 8.83 | 8.83 | -0.06 (-0.67%) | 855,900 |
| 14 Sep 2018 | CNY | 9.07 | 9.18 | 8.88 | 8.89 | 8.89 | -0.25 (-2.74%) | 1,471,350 |
| 13 Sep 2018 | CNY | 8.99 | 9.16 | 8.87 | 9.14 | 9.14 | +0.22 (+2.47%) | 1,899,600 |
| 12 Sep 2018 | CNY | 8.96 | 9 | 8.76 | 8.92 | 8.92 | -0.06 (-0.67%) | 1,359,325 |
| 11 Sep 2018 | CNY | 8.99 | 9.1 | 8.74 | 8.98 | 8.98 | -0.01 (-0.11%) | 2,404,425 |
| 10 Sep 2018 | CNY | 8.91 | 9.06 | 8.62 | 8.99 | 8.99 | +0.18 (+2.04%) | 2,901,350 |
| 7 Sep 2018 | CNY | 8.68 | 8.95 | 8.68 | 8.81 | 8.81 | +0.09 (+1.03%) | 1,869,300 |
| 6 Sep 2018 | CNY | 8.54 | 8.83 | 8.54 | 8.72 | 8.72 | +0.14 (+1.63%) | 1,597,000 |
| 5 Sep 2018 | CNY | 8.82 | 8.92 | 8.57 | 8.58 | 8.58 | -0.21 (-2.39%) | 1,973,250 |
| 4 Sep 2018 | CNY | 8.61 | 8.88 | 8.53 | 8.79 | 8.79 | +0.04 (+0.46%) | 2,185,775 |
