| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 9.6675 | 9.9471 | 9.4245 | 9.6492 | 9.6492 | -0.031 (-0.32%) | 7,443,721 |
| 23 Oct 2018 | CNY | 9.5891 | 9.9288 | 9.5447 | 9.6806 | 9.6806 | 0.0 (0.0%) | 7,889,799 |
| 22 Oct 2018 | CNY | 9.4716 | 10.0072 | 9.367 | 9.6806 | 9.6806 | +0.538 (+5.89%) | 15,801,689 |
| 19 Oct 2018 | CNY | 8.335 | 9.145 | 8.2566 | 9.1423 | 9.1423 | +0.643 (+7.56%) | 9,836,480 |
| 18 Oct 2018 | CNY | 8.578 | 8.753 | 8.4212 | 8.4996 | 8.4996 | -0.149 (-1.72%) | 7,063,499 |
| 17 Oct 2018 | CNY | 8.9882 | 8.9882 | 8.4134 | 8.6485 | 8.6485 | -0.11 (-1.25%) | 12,605,277 |
| 16 Oct 2018 | CNY | 8.6224 | 9.0352 | 8.5309 | 8.7583 | 8.7583 | +0.256 (+3.01%) | 10,509,528 |
| 15 Oct 2018 | CNY | 8.9516 | 8.9542 | 8.4996 | 8.5022 | 8.5022 | -0.251 (-2.87%) | 9,050,049 |
| 12 Oct 2018 | CNY | 8.3088 | 8.753 | 8.2696 | 8.753 | 8.753 | +0.797 (+10.02%) | 16,536,085 |
| 11 Oct 2018 | CNY | 8.0998 | 8.3088 | 7.7523 | 7.9561 | 7.9561 | -0.515 (-6.08%) | 12,737,367 |
| 10 Oct 2018 | CNY | 8.4421 | 8.5989 | 8.3376 | 8.4708 | 8.4708 | +0.063 (+0.75%) | 4,578,849 |
| 9 Oct 2018 | CNY | 8.6825 | 8.8027 | 8.3297 | 8.4081 | 8.4081 | -0.274 (-3.16%) | 7,396,466 |
| 8 Oct 2018 | CNY | 9.0901 | 9.2547 | 8.578 | 8.6825 | 8.6825 | -0.606 (-6.53%) | 9,572,702 |
| 28 Sep 2018 | CNY | 9.2756 | 9.529 | 9.0483 | 9.2887 | 9.2887 | -0.034 (-0.36%) | 9,364,775 |
| 27 Sep 2018 | CNY | 9.2442 | 9.4794 | 9.1293 | 9.3226 | 9.3226 | +0.196 (+2.15%) | 12,981,706 |
| 26 Sep 2018 | CNY | 8.6067 | 9.1606 | 8.5571 | 9.1267 | 9.1267 | +0.504 (+5.85%) | 14,533,553 |
| 25 Sep 2018 | CNY | 8.8314 | 8.8889 | 8.2749 | 8.6224 | 8.6224 | -0.395 (-4.38%) | 15,449,467 |
| 21 Sep 2018 | CNY | 8.8183 | 9.0796 | 8.74 | 9.0169 | 9.0169 | +0.199 (+2.25%) | 7,367,387 |
| 20 Sep 2018 | CNY | 9.1136 | 9.2077 | 8.753 | 8.8183 | 8.8183 | -0.311 (-3.41%) | 6,712,939 |
| 19 Sep 2018 | CNY | 9.0431 | 9.3226 | 8.9621 | 9.1293 | 9.1293 | +0.136 (+1.51%) | 9,816,781 |
| 18 Sep 2018 | CNY | 8.7295 | 9.0901 | 8.6485 | 8.9934 | 8.9934 | +0.199 (+2.26%) | 4,580,552 |
| 17 Sep 2018 | CNY | 8.9307 | 8.9516 | 8.6564 | 8.7948 | 8.7948 | -0.157 (-1.75%) | 3,734,848 |
| 14 Sep 2018 | CNY | 9.1632 | 9.239 | 8.8549 | 8.9516 | 8.9516 | -0.235 (-2.56%) | 4,982,551 |
| 13 Sep 2018 | CNY | 9.2364 | 9.3279 | 8.7739 | 9.1868 | 9.1868 | +0.154 (+1.71%) | 7,060,885 |
| 12 Sep 2018 | CNY | 9.4428 | 9.5656 | 9.0012 | 9.0326 | 9.0326 | -0.334 (-3.57%) | 6,269,804 |
| 11 Sep 2018 | CNY | 9.4925 | 9.6571 | 9.354 | 9.367 | 9.367 | -0.044 (-0.47%) | 6,222,882 |
| 10 Sep 2018 | CNY | 9.5343 | 9.6545 | 9.3252 | 9.4115 | 9.4115 | -0.123 (-1.29%) | 5,223,951 |
| 7 Sep 2018 | CNY | 9.2495 | 9.6571 | 9.2495 | 9.5343 | 9.5343 | +0.285 (+3.08%) | 5,829,827 |
| 6 Sep 2018 | CNY | 9.5055 | 9.6205 | 9.0483 | 9.2495 | 9.2495 | -0.327 (-3.41%) | 9,017,219 |
| 5 Sep 2018 | CNY | 9.6414 | 9.7459 | 9.4716 | 9.5761 | 9.5761 | -0.008 (-0.08%) | 5,293,546 |
