| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2018 | CNY | 8.78 | 8.86 | 8.58 | 8.66 | 8.66 | -0.16 (-1.81%) | 22,615,457 |
| 25 Oct 2018 | CNY | 8.33 | 8.91 | 8.24 | 8.82 | 8.82 | +0.17 (+1.97%) | 33,692,155 |
| 24 Oct 2018 | CNY | 8.29 | 9.16 | 8.28 | 8.65 | 8.65 | +0.3 (+3.59%) | 44,111,176 |
| 23 Oct 2018 | CNY | 8.6 | 8.6 | 8.32 | 8.35 | 8.35 | -0.27 (-3.13%) | 20,612,837 |
| 22 Oct 2018 | CNY | 8.22 | 8.81 | 8.2 | 8.62 | 8.62 | +0.43 (+5.25%) | 35,209,105 |
| 19 Oct 2018 | CNY | 7.95 | 8.22 | 7.92 | 8.19 | 8.19 | +0.16 (+1.99%) | 16,784,413 |
| 18 Oct 2018 | CNY | 8.11 | 8.11 | 8 | 8.03 | 8.03 | -0.11 (-1.35%) | 9,499,362 |
| 17 Oct 2018 | CNY | 8.21 | 8.25 | 8 | 8.14 | 8.14 | +0.06 (+0.74%) | 12,118,125 |
| 16 Oct 2018 | CNY | 8.21 | 8.37 | 8.05 | 8.08 | 8.08 | -0.14 (-1.70%) | 14,457,615 |
| 15 Oct 2018 | CNY | 8.45 | 8.45 | 8.2 | 8.22 | 8.22 | -0.25 (-2.95%) | 14,103,625 |
| 12 Oct 2018 | CNY | 8.21 | 8.48 | 8.19 | 8.47 | 8.47 | +0.15 (+1.80%) | 19,723,129 |
| 11 Oct 2018 | CNY | 8.66 | 8.76 | 8.15 | 8.32 | 8.32 | -0.73 (-8.07%) | 31,729,000 |
| 10 Oct 2018 | CNY | 9.03 | 9.12 | 8.99 | 9.05 | 9.05 | +0.02 (+0.22%) | 11,638,176 |
| 9 Oct 2018 | CNY | 8.99 | 9.09 | 8.91 | 9.03 | 9.03 | +0.06 (+0.67%) | 14,194,906 |
| 8 Oct 2018 | CNY | 9.04 | 9.19 | 8.95 | 8.97 | 8.97 | -0.26 (-2.82%) | 22,481,489 |
| 28 Sep 2018 | CNY | 9.05 | 9.31 | 9.04 | 9.23 | 9.23 | +0.2 (+2.21%) | 29,338,833 |
| 27 Sep 2018 | CNY | 9.11 | 9.16 | 8.97 | 9.03 | 9.03 | -0.16 (-1.74%) | 23,640,261 |
| 26 Sep 2018 | CNY | 9.21 | 9.38 | 9.17 | 9.19 | 9.19 | 0.0 (0.0%) | 30,452,674 |
| 25 Sep 2018 | CNY | 9.29 | 9.29 | 9.16 | 9.19 | 9.19 | -0.29 (-3.06%) | 29,514,970 |
| 21 Sep 2018 | CNY | 8.97 | 9.78 | 8.94 | 9.48 | 9.48 | +0.51 (+5.69%) | 56,238,355 |
| 20 Sep 2018 | CNY | 9.09 | 9.15 | 8.94 | 8.97 | 8.97 | -0.04 (-0.44%) | 20,068,441 |
| 19 Sep 2018 | CNY | 8.94 | 9.12 | 8.88 | 9.01 | 9.01 | +0.06 (+0.67%) | 25,803,694 |
| 18 Sep 2018 | CNY | 8.7 | 8.99 | 8.69 | 8.95 | 8.95 | +0.2 (+2.29%) | 19,400,493 |
| 17 Sep 2018 | CNY | 8.81 | 8.87 | 8.67 | 8.75 | 8.75 | -0.14 (-1.57%) | 12,775,297 |
| 14 Sep 2018 | CNY | 9.01 | 9.03 | 8.88 | 8.89 | 8.89 | -0.17 (-1.88%) | 14,832,406 |
| 13 Sep 2018 | CNY | 9.15 | 9.17 | 8.9 | 9.06 | 9.06 | +0.07 (+0.78%) | 21,291,389 |
| 12 Sep 2018 | CNY | 8.86 | 9.1 | 8.83 | 8.99 | 8.99 | +0.1 (+1.12%) | 23,305,291 |
| 11 Sep 2018 | CNY | 8.69 | 8.99 | 8.69 | 8.89 | 8.89 | +0.17 (+1.95%) | 23,697,254 |
| 10 Sep 2018 | CNY | 8.76 | 8.85 | 8.67 | 8.72 | 8.72 | -0.06 (-0.68%) | 13,680,316 |
| 7 Sep 2018 | CNY | 8.69 | 8.9 | 8.69 | 8.78 | 8.78 | +0.07 (+0.80%) | 17,137,807 |
