| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 8.156 | 8.309 | 8.0576 | 8.1851 | 8.1851 | +0.015 (+0.18%) | 4,589,340 |
| 22 Oct 2018 | CNY | 7.9118 | 8.3674 | 7.9118 | 8.1706 | 8.1706 | +0.332 (+4.23%) | 6,445,985 |
| 19 Oct 2018 | CNY | 7.4709 | 7.8972 | 7.3652 | 7.8389 | 7.8389 | +0.259 (+3.41%) | 5,890,662 |
| 18 Oct 2018 | CNY | 7.7551 | 7.7551 | 7.398 | 7.5802 | 7.5802 | -0.2 (-2.58%) | 3,982,655 |
| 17 Oct 2018 | CNY | 7.8353 | 7.9264 | 7.3797 | 7.7806 | 7.7806 | +0.076 (+0.99%) | 4,111,343 |
| 16 Oct 2018 | CNY | 7.8827 | 8.0029 | 7.5765 | 7.7041 | 7.7041 | -0.131 (-1.67%) | 3,887,699 |
| 15 Oct 2018 | CNY | 7.7624 | 7.9738 | 7.7296 | 7.8353 | 7.8353 | +0.069 (+0.89%) | 4,390,122 |
| 12 Oct 2018 | CNY | 7.5802 | 7.8353 | 7.4781 | 7.766 | 7.766 | +0.171 (+2.25%) | 5,639,246 |
| 11 Oct 2018 | CNY | 8.094 | 8.2325 | 7.5948 | 7.5948 | 7.5948 | -0.842 (-9.98%) | 8,246,049 |
| 10 Oct 2018 | CNY | 8.2872 | 8.4657 | 8.258 | 8.4366 | 8.4366 | +0.16 (+1.94%) | 4,233,552 |
| 9 Oct 2018 | CNY | 8.4585 | 8.637 | 8.2362 | 8.2762 | 8.2762 | -0.215 (-2.53%) | 6,138,443 |
| 8 Oct 2018 | CNY | 8.6261 | 8.8192 | 8.4548 | 8.4913 | 8.4913 | -0.364 (-4.11%) | 5,687,908 |
| 28 Sep 2018 | CNY | 9.0379 | 9.0379 | 8.5459 | 8.8557 | 8.8557 | -0.317 (-3.46%) | 12,444,391 |
| 27 Sep 2018 | CNY | 9.242 | 9.3513 | 9.1217 | 9.1727 | 9.1727 | -0.069 (-0.75%) | 4,910,346 |
| 26 Sep 2018 | CNY | 9.0962 | 9.3622 | 9.0962 | 9.242 | 9.242 | +0.124 (+1.36%) | 4,571,627 |
| 25 Sep 2018 | CNY | 8.8739 | 9.2347 | 8.8411 | 9.1181 | 9.1181 | +0.182 (+2.04%) | 4,599,638 |
| 21 Sep 2018 | CNY | 8.5824 | 8.9942 | 8.5824 | 8.9359 | 8.9359 | +0.372 (+4.34%) | 5,233,628 |
| 20 Sep 2018 | CNY | 8.7026 | 8.7828 | 8.5313 | 8.5641 | 8.5641 | -0.146 (-1.67%) | 4,403,617 |
| 19 Sep 2018 | CNY | 8.4803 | 8.7354 | 8.4366 | 8.7099 | 8.7099 | +0.208 (+2.44%) | 4,889,218 |
| 18 Sep 2018 | CNY | 8.32 | 8.5168 | 8.2544 | 8.5022 | 8.5022 | +0.186 (+2.24%) | 3,997,697 |
| 17 Sep 2018 | CNY | 8.2799 | 8.4657 | 8.2106 | 8.3163 | 8.3163 | -0.022 (-0.26%) | 3,778,145 |
| 14 Sep 2018 | CNY | 8.637 | 8.801 | 8.2471 | 8.3382 | 8.3382 | -0.335 (-3.87%) | 6,194,983 |
| 13 Sep 2018 | CNY | 8.6735 | 8.7682 | 8.4985 | 8.6735 | 8.6735 | +0.084 (+0.98%) | 5,619,728 |
| 12 Sep 2018 | CNY | 8.5824 | 8.7391 | 8.3528 | 8.5897 | 8.5897 | -0.142 (-1.63%) | 9,244,354 |
| 11 Sep 2018 | CNY | 9.621 | 9.7959 | 8.7245 | 8.7318 | 8.7318 | -0.962 (-9.92%) | 17,946,185 |
| 10 Sep 2018 | CNY | 9.5117 | 9.9381 | 9.4606 | 9.6939 | 9.6939 | +0.146 (+1.53%) | 10,553,498 |
| 7 Sep 2018 | CNY | 9.5044 | 9.6902 | 9.395 | 9.5481 | 9.5481 | +0.047 (+0.50%) | 9,585,966 |
| 6 Sep 2018 | CNY | 9.4752 | 9.5846 | 9.2967 | 9.5007 | 9.5007 | +0.12 (+1.28%) | 9,224,529 |
| 5 Sep 2018 | CNY | 9.4461 | 9.6501 | 9.2311 | 9.3805 | 9.3805 | -0.022 (-0.23%) | 14,914,474 |
| 4 Sep 2018 | CNY | 8.7682 | 9.621 | 8.7464 | 9.4023 | 9.4023 | +0.656 (+7.50%) | 17,199,188 |
