| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 9.0316 | 9.1036 | 8.581 | 8.6913 | 8.6913 | -0.312 (-3.46%) | 59,085,184 |
| 15 Oct 2018 | CNY | 9.1419 | 9.2617 | 8.9885 | 9.0029 | 9.0029 | -0.038 (-0.42%) | 52,054,575 |
| 12 Oct 2018 | CNY | 8.8159 | 9.185 | 8.5427 | 9.0412 | 9.0412 | -0.144 (-1.57%) | 84,988,381 |
| 11 Oct 2018 | CNY | 9.7699 | 9.7747 | 9.1419 | 9.185 | 9.185 | -0.973 (-9.58%) | 110,696,810 |
| 10 Oct 2018 | CNY | 10.163 | 10.2733 | 10.0192 | 10.1582 | 10.1582 | -0.038 (-0.38%) | 44,224,420 |
| 9 Oct 2018 | CNY | 10.163 | 10.3068 | 10.1007 | 10.1966 | 10.1966 | +0.067 (+0.66%) | 44,435,659 |
| 8 Oct 2018 | CNY | 10.5177 | 10.5177 | 10.0719 | 10.1294 | 10.1294 | -0.604 (-5.63%) | 65,306,946 |
| 28 Sep 2018 | CNY | 10.7431 | 10.8006 | 10.652 | 10.7335 | 10.7335 | +0.053 (+0.49%) | 55,734,090 |
| 27 Sep 2018 | CNY | 10.767 | 10.7958 | 10.652 | 10.6807 | 10.6807 | -0.139 (-1.29%) | 59,243,822 |
| 26 Sep 2018 | CNY | 10.7383 | 10.9444 | 10.7239 | 10.8198 | 10.8198 | +0.177 (+1.67%) | 100,997,626 |
| 25 Sep 2018 | CNY | 10.6664 | 10.7431 | 10.5609 | 10.6424 | 10.6424 | -0.144 (-1.33%) | 70,966,039 |
| 21 Sep 2018 | CNY | 10.3979 | 10.9636 | 10.3931 | 10.7862 | 10.7862 | +0.527 (+5.14%) | 140,323,841 |
| 20 Sep 2018 | CNY | 10.3164 | 10.4746 | 10.2493 | 10.2589 | 10.2589 | -0.048 (-0.46%) | 52,375,552 |
| 19 Sep 2018 | CNY | 10.2109 | 10.4458 | 10.1486 | 10.3068 | 10.3068 | +0.029 (+0.28%) | 63,064,229 |
| 18 Sep 2018 | CNY | 10.0144 | 10.3164 | 9.8706 | 10.278 | 10.278 | +0.216 (+2.14%) | 60,396,971 |
| 17 Sep 2018 | CNY | 10.4075 | 10.4075 | 9.9808 | 10.0623 | 10.0623 | -0.34 (-3.27%) | 49,508,702 |
| 14 Sep 2018 | CNY | 10.465 | 10.5417 | 10.3979 | 10.4027 | 10.4027 | -0.034 (-0.32%) | 46,933,155 |
| 13 Sep 2018 | CNY | 10.4123 | 10.4842 | 10.2828 | 10.4362 | 10.4362 | +0.139 (+1.35%) | 46,574,017 |
| 12 Sep 2018 | CNY | 10.3547 | 10.3739 | 10.2349 | 10.2972 | 10.2972 | -0.029 (-0.28%) | 34,781,317 |
| 11 Sep 2018 | CNY | 10.441 | 10.5321 | 10.2205 | 10.326 | 10.326 | -0.149 (-1.42%) | 50,062,206 |
| 10 Sep 2018 | CNY | 10.5657 | 10.6136 | 10.4362 | 10.4746 | 10.4746 | -0.038 (-0.36%) | 42,820,360 |
| 7 Sep 2018 | CNY | 10.5465 | 10.652 | 10.3835 | 10.5129 | 10.5129 | +0.043 (+0.41%) | 48,221,423 |
| 6 Sep 2018 | CNY | 10.6184 | 10.6999 | 10.4362 | 10.4698 | 10.4698 | -0.163 (-1.53%) | 49,873,395 |
| 5 Sep 2018 | CNY | 10.9252 | 10.9252 | 10.5992 | 10.6328 | 10.6328 | -0.316 (-2.89%) | 50,115,223 |
| 4 Sep 2018 | CNY | 10.8629 | 11.0019 | 10.8341 | 10.9492 | 10.9492 | +0.062 (+0.57%) | 51,283,738 |
| 3 Sep 2018 | CNY | 10.8102 | 10.9204 | 10.6472 | 10.8869 | 10.8869 | +0.005 (+0.04%) | 50,033,127 |
| 31 Aug 2018 | CNY | 11.0259 | 11.0547 | 10.7622 | 10.8821 | 10.8821 | -0.153 (-1.39%) | 55,178,909 |
| 30 Aug 2018 | CNY | 11.1697 | 11.3279 | 11.0259 | 11.0355 | 11.0355 | -0.254 (-2.25%) | 67,870,732 |
| 29 Aug 2018 | CNY | 11.5053 | 11.5053 | 11.2224 | 11.2896 | 11.2896 | -0.206 (-1.79%) | 59,992,358 |
| 28 Aug 2018 | CNY | 11.5964 | 11.6395 | 11.4478 | 11.4957 | 11.4957 | -0.11 (-0.95%) | 64,872,059 |
