| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2018 | CNY | 8.03 | 8.43 | 7.95 | 8.25 | 8.25 | +0.32 (+4.04%) | 4,563,416 |
| 19 Oct 2018 | CNY | 7.58 | 7.94 | 7.51 | 7.93 | 7.93 | +0.16 (+2.06%) | 2,502,716 |
| 18 Oct 2018 | CNY | 7.68 | 7.99 | 7.62 | 7.77 | 7.77 | -0.01 (-0.13%) | 2,441,600 |
| 17 Oct 2018 | CNY | 7.75 | 7.84 | 7.57 | 7.78 | 7.78 | +0.17 (+2.23%) | 1,919,200 |
| 16 Oct 2018 | CNY | 7.79 | 7.85 | 7.54 | 7.61 | 7.61 | -0.18 (-2.31%) | 1,569,500 |
| 15 Oct 2018 | CNY | 7.93 | 8.02 | 7.75 | 7.79 | 7.79 | -0.08 (-1.02%) | 1,659,200 |
| 12 Oct 2018 | CNY | 7.82 | 7.96 | 7.36 | 7.87 | 7.87 | -0.01 (-0.13%) | 3,307,300 |
| 11 Oct 2018 | CNY | 8.32 | 8.35 | 7.73 | 7.88 | 7.88 | -0.68 (-7.94%) | 4,500,400 |
| 10 Oct 2018 | CNY | 8.44 | 8.8 | 8.42 | 8.56 | 8.56 | +0.12 (+1.42%) | 2,397,524 |
| 9 Oct 2018 | CNY | 8.43 | 8.5 | 8.39 | 8.44 | 8.44 | +0.04 (+0.48%) | 1,906,990 |
| 8 Oct 2018 | CNY | 8.77 | 8.77 | 8.37 | 8.4 | 8.4 | -0.53 (-5.94%) | 3,957,166 |
| 28 Sep 2018 | CNY | 8.86 | 8.98 | 8.86 | 8.93 | 8.93 | +0.07 (+0.79%) | 2,447,200 |
| 27 Sep 2018 | CNY | 9.08 | 9.1 | 8.82 | 8.86 | 8.86 | -0.26 (-2.85%) | 4,188,588 |
| 26 Sep 2018 | CNY | 9.19 | 9.26 | 9.06 | 9.12 | 9.12 | -0.03 (-0.33%) | 4,458,341 |
| 25 Sep 2018 | CNY | 8.89 | 9.22 | 8.88 | 9.15 | 9.15 | +0.12 (+1.33%) | 6,172,848 |
| 21 Sep 2018 | CNY | 9.18 | 9.26 | 8.96 | 9.03 | 9.03 | +0.15 (+1.69%) | 5,401,873 |
| 20 Sep 2018 | CNY | 9.15 | 9.34 | 8.88 | 8.88 | 8.88 | -0.11 (-1.22%) | 6,773,681 |
| 19 Sep 2018 | CNY | 8.88 | 9.05 | 8.85 | 8.99 | 8.99 | 0.0 (0.0%) | 4,885,200 |
| 18 Sep 2018 | CNY | 8.71 | 8.99 | 8.66 | 8.99 | 8.99 | +0.36 (+4.17%) | 5,701,056 |
| 17 Sep 2018 | CNY | 8.68 | 8.71 | 8.56 | 8.63 | 8.63 | -0.16 (-1.82%) | 3,301,616 |
| 14 Sep 2018 | CNY | 8.97 | 9.05 | 8.73 | 8.79 | 8.79 | -0.25 (-2.77%) | 5,439,057 |
| 13 Sep 2018 | CNY | 9.31 | 9.52 | 8.94 | 9.04 | 9.04 | +0.04 (+0.44%) | 8,666,457 |
| 12 Sep 2018 | CNY | 8.7 | 9.14 | 8.65 | 9 | 9 | +0.23 (+2.62%) | 7,053,404 |
| 11 Sep 2018 | CNY | 8.72 | 8.85 | 8.61 | 8.77 | 8.77 | 0.0 (0.0%) | 4,363,516 |
| 10 Sep 2018 | CNY | 8.62 | 8.95 | 8.53 | 8.77 | 8.77 | +0.06 (+0.69%) | 5,556,217 |
| 7 Sep 2018 | CNY | 8.87 | 9.02 | 8.64 | 8.71 | 8.71 | -0.11 (-1.25%) | 6,486,081 |
| 6 Sep 2018 | CNY | 8.82 | 9.1 | 8.78 | 8.82 | 8.82 | +0.02 (+0.23%) | 6,629,307 |
| 5 Sep 2018 | CNY | 9.05 | 9.05 | 8.76 | 8.8 | 8.8 | -0.26 (-2.87%) | 7,642,795 |
| 4 Sep 2018 | CNY | 9 | 9.33 | 8.93 | 9.06 | 9.06 | -0.09 (-0.98%) | 10,519,302 |
| 3 Sep 2018 | CNY | 8.77 | 9.3 | 8.54 | 9.15 | 9.15 | +0.35 (+3.98%) | 13,156,628 |
