| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 6.85 | 6.96 | 6.56 | 6.65 | 6.65 | -0.15 (-2.21%) | 8,512,351 |
| 15 Oct 2018 | CNY | 7.16 | 7.21 | 6.74 | 6.8 | 6.8 | -0.25 (-3.55%) | 10,442,881 |
| 12 Oct 2018 | CNY | 7 | 7.09 | 6.5 | 7.05 | 7.05 | -0.17 (-2.35%) | 19,565,142 |
| 11 Oct 2018 | CNY | 7.75 | 7.75 | 7.22 | 7.22 | 7.22 | -0.8 (-9.98%) | 13,401,931 |
| 10 Oct 2018 | CNY | 8.05 | 8.09 | 7.97 | 8.02 | 8.02 | +0.01 (+0.12%) | 4,534,743 |
| 9 Oct 2018 | CNY | 8.04 | 8.1 | 7.97 | 8.01 | 8.01 | +0.02 (+0.25%) | 4,699,597 |
| 8 Oct 2018 | CNY | 8.12 | 8.23 | 7.96 | 7.99 | 7.99 | -0.32 (-3.85%) | 7,417,210 |
| 28 Sep 2018 | CNY | 8.24 | 8.36 | 8.23 | 8.31 | 8.31 | +0.04 (+0.48%) | 4,365,917 |
| 27 Sep 2018 | CNY | 8.39 | 8.49 | 8.27 | 8.27 | 8.27 | -0.08 (-0.96%) | 8,316,151 |
| 26 Sep 2018 | CNY | 8.37 | 8.44 | 8.32 | 8.35 | 8.35 | 0.0 (0.0%) | 6,032,801 |
| 25 Sep 2018 | CNY | 8.36 | 8.43 | 8.32 | 8.35 | 8.35 | -0.06 (-0.71%) | 4,989,601 |
| 21 Sep 2018 | CNY | 8.3 | 8.46 | 8.26 | 8.41 | 8.41 | +0.11 (+1.33%) | 8,198,552 |
| 20 Sep 2018 | CNY | 8.32 | 8.36 | 8.23 | 8.3 | 8.3 | -0.06 (-0.72%) | 6,683,033 |
| 19 Sep 2018 | CNY | 8.19 | 8.43 | 8.15 | 8.36 | 8.36 | +0.13 (+1.58%) | 9,490,838 |
| 18 Sep 2018 | CNY | 8.06 | 8.24 | 8.06 | 8.23 | 8.23 | +0.21 (+2.62%) | 6,505,214 |
| 17 Sep 2018 | CNY | 8.17 | 8.17 | 7.97 | 8.02 | 8.02 | -0.15 (-1.84%) | 5,958,973 |
| 14 Sep 2018 | CNY | 8.34 | 8.34 | 8.16 | 8.17 | 8.17 | -0.12 (-1.45%) | 5,340,861 |
| 13 Sep 2018 | CNY | 8.25 | 8.34 | 8.18 | 8.29 | 8.29 | +0.1 (+1.22%) | 6,110,922 |
| 12 Sep 2018 | CNY | 8.18 | 8.25 | 8.1 | 8.19 | 8.19 | +0.01 (+0.12%) | 3,953,910 |
| 11 Sep 2018 | CNY | 8.2 | 8.29 | 8.11 | 8.18 | 8.18 | +0.07 (+0.86%) | 5,934,156 |
| 10 Sep 2018 | CNY | 8.78 | 8.78 | 8 | 8.11 | 8.11 | -0.62 (-7.10%) | 13,593,525 |
| 7 Sep 2018 | CNY | 8.82 | 8.95 | 8.68 | 8.73 | 8.73 | -0.09 (-1.02%) | 6,975,343 |
| 6 Sep 2018 | CNY | 8.8 | 8.99 | 8.73 | 8.82 | 8.82 | +0.02 (+0.23%) | 7,440,687 |
| 5 Sep 2018 | CNY | 9.06 | 9.08 | 8.79 | 8.8 | 8.8 | -0.3 (-3.30%) | 8,742,209 |
| 4 Sep 2018 | CNY | 8.9 | 9.18 | 8.9 | 9.1 | 9.1 | +0.16 (+1.79%) | 7,806,709 |
| 3 Sep 2018 | CNY | 9.12 | 9.12 | 8.77 | 8.94 | 8.94 | -0.18 (-1.97%) | 9,836,814 |
| 31 Aug 2018 | CNY | 9.2 | 9.21 | 9.09 | 9.12 | 9.12 | -0.06 (-0.65%) | 5,378,623 |
| 30 Aug 2018 | CNY | 9.48 | 9.48 | 9.15 | 9.18 | 9.18 | -0.28 (-2.96%) | 10,844,183 |
| 29 Aug 2018 | CNY | 9.55 | 9.55 | 9.41 | 9.46 | 9.46 | -0.07 (-0.73%) | 5,740,122 |
| 28 Aug 2018 | CNY | 9.55 | 9.71 | 9.5 | 9.53 | 9.53 | -0.01 (-0.10%) | 8,580,937 |
