| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2018 | CNY | 7.84 | 8.3 | 7.78 | 7.97 | 7.97 | +0.14 (+1.79%) | 141,264,813 |
| 31 Oct 2018 | CNY | 7.43 | 8.25 | 7.29 | 7.83 | 7.83 | +0.33 (+4.40%) | 134,178,309 |
| 30 Oct 2018 | CNY | 7.08 | 7.7 | 6.94 | 7.5 | 7.5 | +0.39 (+5.49%) | 110,636,214 |
| 29 Oct 2018 | CNY | 7.3 | 7.47 | 7.04 | 7.11 | 7.11 | -0.27 (-3.66%) | 51,717,612 |
| 26 Oct 2018 | CNY | 7.79 | 7.84 | 7.33 | 7.38 | 7.38 | -0.34 (-4.40%) | 76,965,124 |
| 25 Oct 2018 | CNY | 7.03 | 7.84 | 6.97 | 7.72 | 7.72 | +0.17 (+2.25%) | 111,060,166 |
| 24 Oct 2018 | CNY | 7.11 | 8 | 7.01 | 7.55 | 7.55 | -0.24 (-3.08%) | 128,383,581 |
| 23 Oct 2018 | CNY | 8.3 | 8.3 | 7.75 | 7.79 | 7.79 | +0.86 (+12.41%) | 50,879,949 |
| 22 Oct 2018 | CNY | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.0 (0.0%) | 0 |
| 19 Oct 2018 | CNY | 6.43 | 6.97 | 6.43 | 6.93 | 6.93 | +0.3 (+4.52%) | 13,823,965 |
| 18 Oct 2018 | CNY | 6.91 | 6.91 | 6.62 | 6.63 | 6.63 | -0.31 (-4.47%) | 8,081,159 |
| 17 Oct 2018 | CNY | 6.96 | 7 | 6.69 | 6.94 | 6.94 | +0.06 (+0.87%) | 8,519,515 |
| 16 Oct 2018 | CNY | 7.06 | 7.2 | 6.85 | 6.88 | 6.88 | -0.16 (-2.27%) | 9,072,781 |
| 15 Oct 2018 | CNY | 7.23 | 7.33 | 7.02 | 7.04 | 7.04 | -0.2 (-2.76%) | 8,979,104 |
| 12 Oct 2018 | CNY | 7.39 | 7.44 | 7.02 | 7.24 | 7.24 | -0.37 (-4.86%) | 13,895,723 |
| 11 Oct 2018 | CNY | 8.1 | 8.1 | 7.61 | 7.61 | 7.61 | -0.84 (-9.94%) | 12,043,471 |
| 10 Oct 2018 | CNY | 8.5 | 8.55 | 8.44 | 8.45 | 8.45 | -0.03 (-0.35%) | 3,565,402 |
| 9 Oct 2018 | CNY | 8.6 | 8.62 | 8.44 | 8.48 | 8.48 | -0.1 (-1.17%) | 6,729,800 |
| 8 Oct 2018 | CNY | 8.97 | 8.97 | 8.48 | 8.58 | 8.58 | -0.49 (-5.40%) | 8,293,104 |
| 28 Sep 2018 | CNY | 9.04 | 9.12 | 9.02 | 9.07 | 9.07 | +0.05 (+0.55%) | 4,479,204 |
| 27 Sep 2018 | CNY | 9.32 | 9.32 | 9.02 | 9.02 | 9.02 | -0.29 (-3.11%) | 8,146,747 |
| 26 Sep 2018 | CNY | 9.31 | 9.42 | 9.28 | 9.31 | 9.31 | +0.02 (+0.22%) | 8,008,153 |
| 25 Sep 2018 | CNY | 9.32 | 9.34 | 9.27 | 9.29 | 9.29 | -0.13 (-1.38%) | 5,264,613 |
| 21 Sep 2018 | CNY | 9.19 | 9.42 | 9.15 | 9.42 | 9.42 | +0.24 (+2.61%) | 13,629,485 |
| 20 Sep 2018 | CNY | 9.25 | 9.31 | 9.18 | 9.18 | 9.18 | -0.05 (-0.54%) | 6,531,582 |
| 19 Sep 2018 | CNY | 9.19 | 9.32 | 9.11 | 9.23 | 9.23 | 0.0 (0.0%) | 8,846,295 |
| 18 Sep 2018 | CNY | 9.07 | 9.24 | 9.02 | 9.23 | 9.23 | +0.08 (+0.87%) | 8,081,673 |
| 17 Sep 2018 | CNY | 9.19 | 9.21 | 8.95 | 9.15 | 9.15 | -0.13 (-1.40%) | 7,703,351 |
| 14 Sep 2018 | CNY | 9.36 | 9.42 | 9.14 | 9.28 | 9.28 | -0.1 (-1.07%) | 7,842,100 |
| 13 Sep 2018 | CNY | 9.4 | 9.43 | 9.32 | 9.38 | 9.38 | +0.04 (+0.43%) | 5,019,523 |
