| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2018 | CNY | 8.3143 | 8.5643 | 8.3143 | 8.5 | 8.5 | -0.114 (-1.33%) | 6,126,552 |
| 12 Oct 2018 | CNY | 9.0714 | 9.0714 | 8.1857 | 8.6143 | 8.6143 | -0.214 (-2.43%) | 13,004,961 |
| 11 Oct 2018 | CNY | 7.9357 | 8.8286 | 7.7286 | 8.8286 | 8.8286 | +0.8 (+9.96%) | 11,791,712 |
| 10 Oct 2018 | CNY | 7.9857 | 8.2143 | 7.8857 | 8.0286 | 8.0286 | +0.172 (+2.18%) | 2,087,603 |
| 9 Oct 2018 | CNY | 7.5143 | 8.0357 | 7.5143 | 7.8571 | 7.8571 | +0.25 (+3.29%) | 1,445,920 |
| 8 Oct 2018 | CNY | 7.8571 | 7.8571 | 7.5357 | 7.6071 | 7.6071 | -0.3 (-3.79%) | 672,980 |
| 28 Sep 2018 | CNY | 7.8929 | 8.2071 | 7.7857 | 7.9071 | 7.9071 | +0.014 (+0.18%) | 645,299 |
| 27 Sep 2018 | CNY | 8.0357 | 8.0429 | 7.7643 | 7.8929 | 7.8929 | -0.143 (-1.78%) | 673,673 |
| 26 Sep 2018 | CNY | 8.0357 | 8.1 | 8.0071 | 8.0357 | 8.0357 | -0.014 (-0.18%) | 526,505 |
| 25 Sep 2018 | CNY | 8.0357 | 8.1 | 7.9857 | 8.05 | 8.05 | -0.021 (-0.27%) | 446,021 |
| 21 Sep 2018 | CNY | 8.0214 | 8.1357 | 7.9429 | 8.0714 | 8.0714 | +0.079 (+0.98%) | 829,889 |
| 20 Sep 2018 | CNY | 8.0214 | 8.0714 | 7.9643 | 7.9929 | 7.9929 | -0.029 (-0.36%) | 496,580 |
| 19 Sep 2018 | CNY | 7.9429 | 8.0643 | 7.8714 | 8.0214 | 8.0214 | +0.064 (+0.81%) | 869,330 |
| 18 Sep 2018 | CNY | 7.7786 | 8.1929 | 7.6571 | 7.9571 | 7.9571 | +0.178 (+2.29%) | 916,300 |
| 17 Sep 2018 | CNY | 7.9214 | 7.9786 | 7.6143 | 7.7786 | 7.7786 | -0.2 (-2.51%) | 817,460 |
| 14 Sep 2018 | CNY | 8.0286 | 8.25 | 7.95 | 7.9786 | 7.9786 | -0.086 (-1.06%) | 1,077,160 |
| 13 Sep 2018 | CNY | 7.9357 | 8.1143 | 7.9 | 8.0643 | 8.0643 | +0.157 (+1.99%) | 1,009,661 |
| 12 Sep 2018 | CNY | 7.9714 | 8.0214 | 7.8929 | 7.9071 | 7.9071 | -0.071 (-0.90%) | 1,074,850 |
| 11 Sep 2018 | CNY | 7.7643 | 8.45 | 7.6714 | 7.9786 | 7.9786 | +0.243 (+3.14%) | 2,059,960 |
| 10 Sep 2018 | CNY | 7.7929 | 7.9 | 7.7143 | 7.7357 | 7.7357 | -0.164 (-2.08%) | 713,860 |
| 7 Sep 2018 | CNY | 7.8143 | 7.9714 | 7.8143 | 7.9 | 7.9 | +0.036 (+0.45%) | 628,880 |
| 6 Sep 2018 | CNY | 7.8643 | 8.0143 | 7.7857 | 7.8643 | 7.8643 | -0.014 (-0.18%) | 607,488 |
| 5 Sep 2018 | CNY | 7.8714 | 8.0786 | 7.85 | 7.8786 | 7.8786 | +0.007 (+0.09%) | 1,298,528 |
| 4 Sep 2018 | CNY | 7.7857 | 7.9286 | 7.6929 | 7.8714 | 7.8714 | +0.086 (+1.10%) | 745,010 |
| 3 Sep 2018 | CNY | 7.75 | 7.8 | 7.6071 | 7.7857 | 7.7857 | +0.064 (+0.83%) | 903,658 |
| 31 Aug 2018 | CNY | 7.7 | 7.7786 | 7.6429 | 7.7214 | 7.7214 | +0.036 (+0.46%) | 904,120 |
| 30 Aug 2018 | CNY | 7.9929 | 8 | 7.6857 | 7.6857 | 7.6857 | -0.279 (-3.50%) | 1,090,810 |
| 29 Aug 2018 | CNY | 8.0071 | 8.05 | 7.9 | 7.9643 | 7.9643 | -0.029 (-0.36%) | 565,040 |
| 28 Aug 2018 | CNY | 8.0429 | 8.1071 | 7.9643 | 7.9929 | 7.9929 | -0.064 (-0.80%) | 871,119 |
| 27 Aug 2018 | CNY | 7.8714 | 8.1643 | 7.8714 | 8.0571 | 8.0571 | +0.164 (+2.08%) | 1,330,490 |
