| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2018 | CNY | 7.3214 | 7.3214 | 7.0214 | 7.0214 | 7.0214 | -0.207 (-2.87%) | 1,738,856 |
| 12 Oct 2018 | CNY | 7.45 | 7.6429 | 7 | 7.2286 | 7.2286 | -0.314 (-4.17%) | 2,577,219 |
| 11 Oct 2018 | CNY | 7.9857 | 7.9857 | 7.4357 | 7.5429 | 7.5429 | -0.678 (-8.25%) | 2,527,021 |
| 10 Oct 2018 | CNY | 7.9714 | 8.5643 | 7.8 | 8.2214 | 8.2214 | +0.329 (+4.16%) | 3,459,405 |
| 9 Oct 2018 | CNY | 7.8357 | 7.9286 | 7.6786 | 7.8929 | 7.8929 | +0.136 (+1.75%) | 1,050,145 |
| 8 Oct 2018 | CNY | 7.9286 | 7.9643 | 7.7429 | 7.7571 | 7.7571 | -0.3 (-3.72%) | 944,300 |
| 28 Sep 2018 | CNY | 8 | 8.0643 | 7.95 | 8.0571 | 8.0571 | +0.129 (+1.62%) | 764,540 |
| 27 Sep 2018 | CNY | 8.0714 | 8.1 | 7.8643 | 7.9286 | 7.9286 | -0.1 (-1.25%) | 1,157,800 |
| 26 Sep 2018 | CNY | 8.0571 | 8.1071 | 7.9857 | 8.0286 | 8.0286 | -0.007 (-0.09%) | 1,174,398 |
| 25 Sep 2018 | CNY | 7.9857 | 8.15 | 7.95 | 8.0357 | 8.0357 | -0.036 (-0.44%) | 1,227,380 |
| 21 Sep 2018 | CNY | 7.7571 | 8.0929 | 7.7571 | 8.0714 | 8.0714 | +0.286 (+3.67%) | 2,251,589 |
| 20 Sep 2018 | CNY | 7.8429 | 7.9143 | 7.7714 | 7.7857 | 7.7857 | -0.086 (-1.09%) | 897,400 |
| 19 Sep 2018 | CNY | 7.8214 | 7.9286 | 7.7286 | 7.8714 | 7.8714 | +0.05 (+0.64%) | 1,341,558 |
| 18 Sep 2018 | CNY | 7.6 | 7.8929 | 7.5357 | 7.8214 | 7.8214 | +0.214 (+2.82%) | 1,313,092 |
| 17 Sep 2018 | CNY | 7.7714 | 7.7714 | 7.5714 | 7.6071 | 7.6071 | -0.2 (-2.56%) | 912,940 |
| 14 Sep 2018 | CNY | 7.9286 | 7.95 | 7.8 | 7.8071 | 7.8071 | -0.086 (-1.09%) | 1,003,800 |
| 13 Sep 2018 | CNY | 7.9 | 7.9643 | 7.7571 | 7.8929 | 7.8929 | +0.029 (+0.36%) | 1,103,636 |
| 12 Sep 2018 | CNY | 7.8429 | 7.9 | 7.75 | 7.8643 | 7.8643 | +0.043 (+0.55%) | 1,330,014 |
| 11 Sep 2018 | CNY | 7.9571 | 7.9714 | 7.75 | 7.8214 | 7.8214 | -0.1 (-1.26%) | 2,149,420 |
| 10 Sep 2018 | CNY | 8.3643 | 8.3857 | 7.8786 | 7.9214 | 7.9214 | -0.471 (-5.62%) | 2,352,102 |
| 7 Sep 2018 | CNY | 8.5071 | 8.55 | 8.25 | 8.3929 | 8.3929 | -0.114 (-1.34%) | 2,528,642 |
| 6 Sep 2018 | CNY | 8.6929 | 8.7857 | 8.4286 | 8.5071 | 8.5071 | -0.193 (-2.22%) | 1,329,860 |
| 5 Sep 2018 | CNY | 8.9 | 8.9 | 8.7 | 8.7 | 8.7 | -0.171 (-1.93%) | 715,120 |
| 4 Sep 2018 | CNY | 8.8143 | 8.9 | 8.7786 | 8.8714 | 8.8714 | +0.057 (+0.65%) | 714,775 |
| 3 Sep 2018 | CNY | 8.9 | 8.9357 | 8.7429 | 8.8143 | 8.8143 | -0.1 (-1.12%) | 926,800 |
| 31 Aug 2018 | CNY | 9.0357 | 9.1357 | 8.9143 | 8.9143 | 8.9143 | -0.15 (-1.65%) | 748,304 |
| 30 Aug 2018 | CNY | 9.05 | 9.1571 | 9.0214 | 9.0643 | 9.0643 | +0.014 (+0.16%) | 912,800 |
| 29 Aug 2018 | CNY | 9.1429 | 9.1929 | 9.0357 | 9.05 | 9.05 | -0.121 (-1.32%) | 685,693 |
| 28 Aug 2018 | CNY | 9.25 | 9.2786 | 9.1429 | 9.1714 | 9.1714 | -0.064 (-0.70%) | 786,590 |
| 27 Aug 2018 | CNY | 9.1286 | 9.2786 | 9.0714 | 9.2357 | 9.2357 | +0.107 (+1.17%) | 1,021,930 |
