| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2018 | CNY | 8.8095 | 8.8095 | 7.9167 | 8.5357 | 8.5357 | -0.214 (-2.45%) | 5,224,596 |
| 11 Oct 2018 | CNY | 9.1071 | 9.1667 | 8.6726 | 8.75 | 8.75 | -0.887 (-9.20%) | 6,106,037 |
| 10 Oct 2018 | CNY | 9.2083 | 10.0952 | 9.0952 | 9.6369 | 9.6369 | +0.441 (+4.79%) | 8,783,622 |
| 9 Oct 2018 | CNY | 8.6905 | 9.4226 | 8.4762 | 9.1964 | 9.1964 | +0.553 (+6.40%) | 5,037,851 |
| 8 Oct 2018 | CNY | 9.0476 | 9.0476 | 8.5536 | 8.6429 | 8.6429 | -0.548 (-5.96%) | 2,393,312 |
| 28 Sep 2018 | CNY | 9.1012 | 9.2143 | 9.0655 | 9.1905 | 9.1905 | +0.137 (+1.51%) | 1,882,488 |
| 27 Sep 2018 | CNY | 9.3452 | 9.3452 | 9.0476 | 9.0536 | 9.0536 | -0.333 (-3.55%) | 2,928,933 |
| 26 Sep 2018 | CNY | 9.4583 | 9.4702 | 9.2619 | 9.3869 | 9.3869 | +0.006 (+0.06%) | 3,192,935 |
| 25 Sep 2018 | CNY | 9.2441 | 9.75 | 9.125 | 9.381 | 9.381 | +0.125 (+1.35%) | 3,434,519 |
| 21 Sep 2018 | CNY | 9.131 | 9.2798 | 9.0595 | 9.256 | 9.256 | +0.131 (+1.44%) | 2,400,886 |
| 20 Sep 2018 | CNY | 9.2976 | 9.2976 | 9.1071 | 9.125 | 9.125 | -0.125 (-1.35%) | 1,989,960 |
| 19 Sep 2018 | CNY | 9.1726 | 9.3393 | 9.1071 | 9.25 | 9.25 | +0.101 (+1.11%) | 2,596,174 |
| 18 Sep 2018 | CNY | 8.9702 | 9.1667 | 8.9286 | 9.1488 | 9.1488 | +0.173 (+1.92%) | 2,252,891 |
| 17 Sep 2018 | CNY | 9.5119 | 9.5119 | 8.9762 | 8.9762 | 8.9762 | -0.476 (-5.04%) | 2,487,229 |
| 14 Sep 2018 | CNY | 9.9048 | 9.9048 | 9.4048 | 9.4524 | 9.4524 | -0.357 (-3.64%) | 2,075,136 |
| 13 Sep 2018 | CNY | 9.7619 | 9.9167 | 9.6131 | 9.8095 | 9.8095 | +0.131 (+1.35%) | 2,070,768 |
| 12 Sep 2018 | CNY | 9.7202 | 9.7441 | 9.5536 | 9.6786 | 9.6786 | +0.042 (+0.43%) | 1,497,888 |
| 11 Sep 2018 | CNY | 9.625 | 9.7619 | 9.5357 | 9.6369 | 9.6369 | +0.006 (+0.06%) | 1,538,199 |
| 10 Sep 2018 | CNY | 10.1071 | 10.1071 | 9.5833 | 9.631 | 9.631 | -0.482 (-4.77%) | 2,951,928 |
| 7 Sep 2018 | CNY | 9.9762 | 10.2024 | 9.8988 | 10.1131 | 10.1131 | +0.214 (+2.16%) | 2,944,368 |
| 6 Sep 2018 | CNY | 10.0536 | 10.2083 | 9.875 | 9.8988 | 9.8988 | -0.184 (-1.83%) | 2,233,558 |
| 5 Sep 2018 | CNY | 10.2441 | 10.4286 | 10.0595 | 10.0833 | 10.0833 | -0.161 (-1.57%) | 2,141,496 |
| 4 Sep 2018 | CNY | 10 | 10.3631 | 10 | 10.2441 | 10.2441 | +0.185 (+1.84%) | 2,848,440 |
| 3 Sep 2018 | CNY | 10.5536 | 10.6488 | 9.6786 | 10.0595 | 10.0595 | -0.488 (-4.63%) | 3,756,177 |
| 31 Aug 2018 | CNY | 10.5 | 10.7143 | 10.4524 | 10.5476 | 10.5476 | -0.018 (-0.17%) | 2,384,785 |
| 30 Aug 2018 | CNY | 10.8036 | 10.9167 | 10.5476 | 10.5655 | 10.5655 | -0.238 (-2.20%) | 2,919,336 |
| 29 Aug 2018 | CNY | 11.1191 | 11.1191 | 10.7857 | 10.8036 | 10.8036 | -0.345 (-3.10%) | 2,780,232 |
| 28 Aug 2018 | CNY | 10.9464 | 11.1667 | 10.9048 | 11.1488 | 11.1488 | +0.208 (+1.90%) | 3,246,749 |
| 27 Aug 2018 | CNY | 10.8095 | 10.9821 | 10.7262 | 10.9405 | 10.9405 | +0.149 (+1.38%) | 2,584,008 |
| 24 Aug 2018 | CNY | 10.9464 | 10.9464 | 10.7441 | 10.7917 | 10.7917 | 0.0 (0.0%) | 2,265,480 |
