| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2018 | CNY | 7.7628 | 7.9167 | 7.4359 | 7.7821 | 7.7821 | -0.07 (-0.90%) | 1,604,789 |
| 11 Oct 2018 | CNY | 8.141 | 8.3077 | 7.7372 | 7.8526 | 7.8526 | -0.744 (-8.65%) | 2,678,236 |
| 10 Oct 2018 | CNY | 8.2051 | 8.9615 | 8.109 | 8.5962 | 8.5962 | +0.449 (+5.51%) | 3,120,204 |
| 9 Oct 2018 | CNY | 8.1474 | 8.2115 | 8.0705 | 8.1474 | 8.1474 | +0.07 (+0.87%) | 540,056 |
| 8 Oct 2018 | CNY | 8.3397 | 8.3846 | 8.0705 | 8.0769 | 8.0769 | -0.449 (-5.26%) | 829,452 |
| 28 Sep 2018 | CNY | 8.4487 | 8.6026 | 8.3974 | 8.5256 | 8.5256 | +0.083 (+0.99%) | 613,158 |
| 27 Sep 2018 | CNY | 8.7244 | 8.7244 | 8.4295 | 8.4423 | 8.4423 | -0.276 (-3.16%) | 781,638 |
| 26 Sep 2018 | CNY | 8.6346 | 8.7628 | 8.5513 | 8.718 | 8.718 | +0.051 (+0.59%) | 981,162 |
| 25 Sep 2018 | CNY | 8.5833 | 8.7115 | 8.5449 | 8.6667 | 8.6667 | +0.064 (+0.75%) | 797,316 |
| 21 Sep 2018 | CNY | 8.6218 | 8.6346 | 8.4295 | 8.6026 | 8.6026 | +0.083 (+0.98%) | 893,724 |
| 20 Sep 2018 | CNY | 8.4231 | 8.6539 | 8.391 | 8.5192 | 8.5192 | +0.006 (+0.08%) | 728,162 |
| 19 Sep 2018 | CNY | 8.3397 | 8.6603 | 8.3397 | 8.5128 | 8.5128 | +0.115 (+1.37%) | 1,043,984 |
| 18 Sep 2018 | CNY | 8.2308 | 8.4103 | 8.1731 | 8.3974 | 8.3974 | +0.135 (+1.63%) | 822,354 |
| 17 Sep 2018 | CNY | 8.4744 | 8.5128 | 8.2564 | 8.2628 | 8.2628 | -0.212 (-2.50%) | 633,906 |
| 14 Sep 2018 | CNY | 8.7051 | 8.7115 | 8.4744 | 8.4744 | 8.4744 | -0.224 (-2.58%) | 659,802 |
| 13 Sep 2018 | CNY | 8.5897 | 8.75 | 8.5 | 8.6987 | 8.6987 | +0.192 (+2.26%) | 1,023,984 |
| 12 Sep 2018 | CNY | 8.4936 | 8.641 | 8.4744 | 8.5064 | 8.5064 | 0.0 (0.0%) | 657,072 |
| 11 Sep 2018 | CNY | 8.468 | 8.5897 | 8.4039 | 8.5064 | 8.5064 | +0.045 (+0.53%) | 617,292 |
| 10 Sep 2018 | CNY | 8.7885 | 8.8846 | 8.4295 | 8.4615 | 8.4615 | -0.321 (-3.65%) | 1,013,688 |
| 7 Sep 2018 | CNY | 8.7051 | 9.0577 | 8.7051 | 8.7821 | 8.7821 | -0.064 (-0.72%) | 887,640 |
| 6 Sep 2018 | CNY | 8.8654 | 8.9744 | 8.7885 | 8.8462 | 8.8462 | -0.045 (-0.50%) | 825,474 |
| 5 Sep 2018 | CNY | 9.218 | 9.3462 | 8.6987 | 8.891 | 8.891 | -0.16 (-1.77%) | 941,772 |
| 4 Sep 2018 | CNY | 8.9039 | 9.1026 | 8.7949 | 9.0513 | 9.0513 | +0.147 (+1.66%) | 1,017,276 |
| 3 Sep 2018 | CNY | 8.9615 | 9 | 8.7051 | 8.9039 | 8.9039 | -0.109 (-1.21%) | 976,014 |
| 31 Aug 2018 | CNY | 9.0641 | 9.2308 | 8.9872 | 9.0128 | 9.0128 | -0.083 (-0.92%) | 1,062,516 |
| 30 Aug 2018 | CNY | 9.1282 | 9.391 | 9.0769 | 9.0962 | 9.0962 | -0.064 (-0.70%) | 1,185,756 |
| 29 Aug 2018 | CNY | 9.3077 | 9.3333 | 9.1154 | 9.1603 | 9.1603 | -0.147 (-1.58%) | 1,032,018 |
| 28 Aug 2018 | CNY | 9.3013 | 9.391 | 9.2244 | 9.3077 | 9.3077 | -0.058 (-0.62%) | 1,565,037 |
| 27 Aug 2018 | CNY | 9.109 | 9.4808 | 9.0128 | 9.3654 | 9.3654 | +0.385 (+4.28%) | 2,797,593 |
| 24 Aug 2018 | CNY | 9.0064 | 9.141 | 8.9808 | 8.9808 | 8.9808 | -0.154 (-1.68%) | 1,090,128 |
