| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | CNY | 8.0993 | 8.2729 | 7.9154 | 8.1861 | 8.1861 | -0.117 (-1.41%) | 1,396,992 |
| 24 Oct 2018 | CNY | 8.2627 | 8.3852 | 8.1963 | 8.3035 | 8.3035 | -0.051 (-0.61%) | 1,531,781 |
| 23 Oct 2018 | CNY | 8.3035 | 8.4363 | 8.181 | 8.3546 | 8.3546 | +0.056 (+0.68%) | 1,744,119 |
| 22 Oct 2018 | CNY | 8.0329 | 8.4874 | 8.0329 | 8.2984 | 8.2984 | +0.322 (+4.03%) | 2,265,442 |
| 19 Oct 2018 | CNY | 7.6397 | 7.9818 | 7.609 | 7.9767 | 7.9767 | +0.266 (+3.44%) | 1,387,622 |
| 18 Oct 2018 | CNY | 7.8644 | 7.8848 | 7.5631 | 7.7112 | 7.7112 | -0.204 (-2.58%) | 916,858 |
| 17 Oct 2018 | CNY | 7.798 | 7.9563 | 7.752 | 7.9154 | 7.9154 | +0.209 (+2.72%) | 1,188,459 |
| 16 Oct 2018 | CNY | 7.9052 | 8.0073 | 7.6703 | 7.706 | 7.706 | -0.128 (-1.63%) | 771,769 |
| 15 Oct 2018 | CNY | 7.7367 | 8.1095 | 7.7367 | 7.8337 | 7.8337 | +0.097 (+1.25%) | 1,131,644 |
| 12 Oct 2018 | CNY | 7.609 | 7.8082 | 7.5273 | 7.7367 | 7.7367 | +0.158 (+2.09%) | 1,444,190 |
| 11 Oct 2018 | CNY | 7.9665 | 8.0329 | 7.5171 | 7.5784 | 7.5784 | -0.618 (-7.54%) | 1,970,311 |
| 10 Oct 2018 | CNY | 8.0686 | 8.2627 | 8.0176 | 8.1963 | 8.1963 | -0.051 (-0.62%) | 1,652,381 |
| 9 Oct 2018 | CNY | 8.2882 | 8.3035 | 8.2014 | 8.2474 | 8.2474 | +0.021 (+0.25%) | 615,473 |
| 8 Oct 2018 | CNY | 8.4721 | 8.5282 | 8.1963 | 8.2269 | 8.2269 | -0.449 (-5.18%) | 1,447,192 |
| 28 Sep 2018 | CNY | 8.615 | 8.7019 | 8.5844 | 8.6763 | 8.6763 | +0.087 (+1.01%) | 704,790 |
| 27 Sep 2018 | CNY | 8.7938 | 8.8346 | 8.5793 | 8.5895 | 8.5895 | -0.245 (-2.77%) | 957,389 |
| 26 Sep 2018 | CNY | 8.7785 | 8.9061 | 8.7529 | 8.8346 | 8.8346 | +0.041 (+0.46%) | 1,117,938 |
| 25 Sep 2018 | CNY | 8.7734 | 8.8346 | 8.7274 | 8.7938 | 8.7938 | -0.036 (-0.40%) | 633,149 |
| 21 Sep 2018 | CNY | 8.707 | 8.8346 | 8.6814 | 8.8295 | 8.8295 | +0.122 (+1.41%) | 1,189,679 |
| 20 Sep 2018 | CNY | 8.7682 | 8.7836 | 8.6457 | 8.707 | 8.707 | -0.046 (-0.52%) | 732,166 |
| 19 Sep 2018 | CNY | 8.6304 | 8.8244 | 8.6099 | 8.7529 | 8.7529 | +0.077 (+0.88%) | 928,779 |
| 18 Sep 2018 | CNY | 8.5487 | 8.6814 | 8.5129 | 8.6763 | 8.6763 | +0.143 (+1.68%) | 695,170 |
| 17 Sep 2018 | CNY | 8.7734 | 8.7836 | 8.518 | 8.5333 | 8.5333 | -0.23 (-2.62%) | 863,763 |
| 14 Sep 2018 | CNY | 8.9112 | 8.9368 | 8.7631 | 8.7631 | 8.7631 | -0.107 (-1.21%) | 557,892 |
| 13 Sep 2018 | CNY | 8.8346 | 8.9163 | 8.7529 | 8.8704 | 8.8704 | +0.087 (+0.99%) | 672,930 |
| 12 Sep 2018 | CNY | 8.8857 | 8.8857 | 8.7325 | 8.7836 | 8.7836 | -0.036 (-0.40%) | 469,968 |
| 11 Sep 2018 | CNY | 8.7325 | 8.85 | 8.7121 | 8.8193 | 8.8193 | +0.087 (+0.99%) | 627,144 |
| 10 Sep 2018 | CNY | 8.9725 | 9.0389 | 8.7223 | 8.7325 | 8.7325 | -0.23 (-2.56%) | 804,016 |
| 7 Sep 2018 | CNY | 8.9725 | 9.1206 | 8.8806 | 8.9623 | 8.9623 | +0.082 (+0.92%) | 783,281 |
| 6 Sep 2018 | CNY | 9.0287 | 9.0798 | 8.8551 | 8.8806 | 8.8806 | -0.097 (-1.08%) | 673,817 |
