| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2018 | CNY | 7.65 | 8.12 | 7.6 | 7.87 | 7.87 | +0.18 (+2.34%) | 3,182,774 |
| 5 Nov 2018 | CNY | 7.71 | 7.8 | 7.61 | 7.69 | 7.69 | -0.02 (-0.26%) | 1,752,645 |
| 2 Nov 2018 | CNY | 7.6 | 7.74 | 7.56 | 7.71 | 7.71 | +0.15 (+1.98%) | 1,931,244 |
| 1 Nov 2018 | CNY | 7.68 | 7.7 | 7.53 | 7.56 | 7.56 | -0.05 (-0.66%) | 2,181,948 |
| 31 Oct 2018 | CNY | 7.6 | 7.7 | 7.53 | 7.61 | 7.61 | +0.04 (+0.53%) | 1,300,149 |
| 30 Oct 2018 | CNY | 7.57 | 7.61 | 7.42 | 7.57 | 7.57 | +0.04 (+0.53%) | 1,139,787 |
| 29 Oct 2018 | CNY | 7.47 | 7.59 | 7.42 | 7.53 | 7.53 | +0.05 (+0.67%) | 1,403,376 |
| 26 Oct 2018 | CNY | 7.6 | 7.6 | 7.45 | 7.48 | 7.48 | -0.06 (-0.80%) | 1,548,712 |
| 25 Oct 2018 | CNY | 7.21 | 7.83 | 7.08 | 7.54 | 7.54 | +0.16 (+2.17%) | 2,375,464 |
| 24 Oct 2018 | CNY | 7.36 | 7.46 | 7.29 | 7.38 | 7.38 | -0.06 (-0.81%) | 1,290,009 |
| 23 Oct 2018 | CNY | 7.55 | 7.57 | 7.31 | 7.44 | 7.44 | -0.11 (-1.46%) | 1,838,279 |
| 22 Oct 2018 | CNY | 7.23 | 7.73 | 7.17 | 7.55 | 7.55 | +0.33 (+4.57%) | 1,716,396 |
| 19 Oct 2018 | CNY | 7.12 | 7.25 | 6.78 | 7.22 | 7.22 | +0.1 (+1.40%) | 1,586,672 |
| 18 Oct 2018 | CNY | 7.31 | 7.31 | 7.07 | 7.12 | 7.12 | -0.19 (-2.60%) | 847,422 |
| 17 Oct 2018 | CNY | 7.28 | 7.37 | 7.13 | 7.31 | 7.31 | +0.07 (+0.97%) | 1,044,605 |
| 16 Oct 2018 | CNY | 7.25 | 7.4 | 7.02 | 7.24 | 7.24 | -0.01 (-0.14%) | 1,602,745 |
| 15 Oct 2018 | CNY | 7.6 | 7.64 | 7.24 | 7.25 | 7.25 | -0.35 (-4.61%) | 1,398,524 |
| 12 Oct 2018 | CNY | 7.79 | 7.79 | 7.39 | 7.6 | 7.6 | -0.26 (-3.31%) | 1,827,127 |
| 11 Oct 2018 | CNY | 8.44 | 8.53 | 7.81 | 7.86 | 7.86 | -0.76 (-8.82%) | 1,314,999 |
| 10 Oct 2018 | CNY | 8.48 | 8.66 | 8.4 | 8.62 | 8.62 | +0.15 (+1.77%) | 796,770 |
| 9 Oct 2018 | CNY | 8.66 | 8.67 | 8.45 | 8.47 | 8.47 | -0.19 (-2.19%) | 1,015,736 |
| 8 Oct 2018 | CNY | 8.49 | 9.05 | 8.3 | 8.66 | 8.66 | +0.08 (+0.93%) | 2,167,187 |
| 28 Sep 2018 | CNY | 8.46 | 8.63 | 8.46 | 8.58 | 8.58 | +0.12 (+1.42%) | 705,214 |
| 27 Sep 2018 | CNY | 8.67 | 8.68 | 8.42 | 8.46 | 8.46 | -0.25 (-2.87%) | 647,448 |
| 26 Sep 2018 | CNY | 8.67 | 8.8 | 8.54 | 8.71 | 8.71 | +0.05 (+0.58%) | 1,190,489 |
| 25 Sep 2018 | CNY | 8.66 | 8.76 | 8.6 | 8.66 | 8.66 | -0.04 (-0.46%) | 710,500 |
| 21 Sep 2018 | CNY | 8.58 | 8.74 | 8.53 | 8.7 | 8.7 | +0.12 (+1.40%) | 622,034 |
| 20 Sep 2018 | CNY | 8.65 | 8.65 | 8.54 | 8.58 | 8.58 | -0.05 (-0.58%) | 427,600 |
| 19 Sep 2018 | CNY | 8.46 | 8.67 | 8.44 | 8.63 | 8.63 | +0.16 (+1.89%) | 886,216 |
| 18 Sep 2018 | CNY | 8.34 | 8.49 | 8.29 | 8.47 | 8.47 | +0.1 (+1.19%) | 715,788 |
