| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2018 | CNY | 7.05 | 7.65 | 7.05 | 7.4 | 7.4 | +0.39 (+5.56%) | 2,327,900 |
| 19 Oct 2018 | CNY | 6.81 | 7.05 | 6.65 | 7.01 | 7.01 | +0.13 (+1.89%) | 1,205,832 |
| 18 Oct 2018 | CNY | 7.07 | 7.07 | 6.85 | 6.88 | 6.88 | -0.25 (-3.51%) | 923,100 |
| 17 Oct 2018 | CNY | 7.2 | 7.25 | 6.96 | 7.13 | 7.13 | +0.1 (+1.42%) | 847,100 |
| 16 Oct 2018 | CNY | 7.13 | 7.2 | 6.97 | 7.03 | 7.03 | -0.07 (-0.99%) | 903,300 |
| 15 Oct 2018 | CNY | 7.36 | 7.36 | 7.08 | 7.1 | 7.1 | -0.16 (-2.20%) | 821,100 |
| 12 Oct 2018 | CNY | 7.13 | 7.42 | 6.83 | 7.26 | 7.26 | -0.17 (-2.29%) | 1,571,900 |
| 11 Oct 2018 | CNY | 7.96 | 7.96 | 7.41 | 7.43 | 7.43 | -0.8 (-9.72%) | 1,895,300 |
| 10 Oct 2018 | CNY | 8.15 | 8.23 | 8.08 | 8.23 | 8.23 | +0.09 (+1.11%) | 970,238 |
| 9 Oct 2018 | CNY | 8.11 | 8.23 | 8.05 | 8.14 | 8.14 | +0.06 (+0.74%) | 791,800 |
| 8 Oct 2018 | CNY | 8.11 | 8.28 | 8.03 | 8.08 | 8.08 | -0.31 (-3.69%) | 1,077,500 |
| 28 Sep 2018 | CNY | 8.38 | 8.47 | 8.33 | 8.39 | 8.39 | +0.03 (+0.36%) | 1,011,600 |
| 27 Sep 2018 | CNY | 8.77 | 8.77 | 8.36 | 8.36 | 8.36 | -0.43 (-4.89%) | 2,320,200 |
| 26 Sep 2018 | CNY | 8.8 | 8.87 | 8.65 | 8.79 | 8.79 | -0.06 (-0.68%) | 3,403,554 |
| 25 Sep 2018 | CNY | 8.48 | 9.33 | 8.41 | 8.85 | 8.85 | +0.37 (+4.36%) | 5,365,804 |
| 21 Sep 2018 | CNY | 8.48 | 8.5 | 8.34 | 8.48 | 8.48 | +0.05 (+0.59%) | 1,136,800 |
| 20 Sep 2018 | CNY | 8.48 | 8.51 | 8.33 | 8.43 | 8.43 | -0.05 (-0.59%) | 1,238,873 |
| 19 Sep 2018 | CNY | 8.2 | 8.5 | 8.2 | 8.48 | 8.48 | +0.13 (+1.56%) | 1,953,718 |
| 18 Sep 2018 | CNY | 8.3 | 8.4 | 8.1 | 8.35 | 8.35 | +0.01 (+0.12%) | 1,387,473 |
| 17 Sep 2018 | CNY | 8.5 | 8.5 | 8.16 | 8.34 | 8.34 | -0.16 (-1.88%) | 1,184,373 |
| 14 Sep 2018 | CNY | 8.56 | 8.7 | 8.42 | 8.5 | 8.5 | -0.14 (-1.62%) | 916,700 |
| 13 Sep 2018 | CNY | 8.55 | 8.66 | 8.53 | 8.64 | 8.64 | +0.08 (+0.93%) | 838,100 |
| 12 Sep 2018 | CNY | 8.4 | 8.58 | 8.4 | 8.56 | 8.56 | +0.11 (+1.30%) | 1,016,000 |
| 11 Sep 2018 | CNY | 8.36 | 8.54 | 8.3 | 8.45 | 8.45 | +0.12 (+1.44%) | 1,097,400 |
| 10 Sep 2018 | CNY | 8.68 | 8.68 | 8.33 | 8.33 | 8.33 | -0.35 (-4.03%) | 1,211,200 |
| 7 Sep 2018 | CNY | 8.73 | 8.82 | 8.56 | 8.68 | 8.68 | -0.02 (-0.23%) | 1,012,000 |
| 6 Sep 2018 | CNY | 8.73 | 8.85 | 8.61 | 8.7 | 8.7 | -0.05 (-0.57%) | 917,500 |
| 5 Sep 2018 | CNY | 8.73 | 8.96 | 8.7 | 8.75 | 8.75 | -0.06 (-0.68%) | 1,228,200 |
| 4 Sep 2018 | CNY | 8.79 | 8.84 | 8.63 | 8.81 | 8.81 | +0.05 (+0.57%) | 1,077,800 |
| 3 Sep 2018 | CNY | 9 | 9 | 8.51 | 8.76 | 8.76 | -0.21 (-2.34%) | 1,695,000 |
