| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2018 | CNY | 8.89 | 9.15 | 8.61 | 8.66 | 8.66 | -0.13 (-1.48%) | 3,145,582 |
| 28 Sep 2018 | CNY | 8.74 | 8.83 | 8.68 | 8.79 | 8.79 | +0.1 (+1.15%) | 1,384,647 |
| 27 Sep 2018 | CNY | 8.94 | 8.95 | 8.61 | 8.69 | 8.69 | -0.28 (-3.12%) | 3,359,345 |
| 26 Sep 2018 | CNY | 8.99 | 9.05 | 8.88 | 8.97 | 8.97 | +0.02 (+0.22%) | 2,763,300 |
| 25 Sep 2018 | CNY | 8.86 | 9.08 | 8.86 | 8.95 | 8.95 | -0.04 (-0.44%) | 2,584,300 |
| 21 Sep 2018 | CNY | 9.04 | 9.1 | 8.95 | 8.99 | 8.99 | -0.16 (-1.75%) | 4,463,698 |
| 20 Sep 2018 | CNY | 9.01 | 9.26 | 8.83 | 9.15 | 9.15 | +0.04 (+0.44%) | 7,550,925 |
| 19 Sep 2018 | CNY | 8.72 | 9.35 | 8.72 | 9.11 | 9.11 | -0.27 (-2.88%) | 11,848,875 |
| 18 Sep 2018 | CNY | 10 | 10 | 9.35 | 9.38 | 9.38 | +1.12 (+13.56%) | 16,836,266 |
| 14 Sep 2018 | CNY | 8.51 | 8.51 | 8.26 | 8.26 | 8.26 | -0.22 (-2.59%) | 825,982 |
| 13 Sep 2018 | CNY | 8.35 | 8.5 | 8.34 | 8.48 | 8.48 | +0.16 (+1.92%) | 1,061,150 |
| 12 Sep 2018 | CNY | 8.37 | 8.43 | 8.25 | 8.32 | 8.32 | +0.09 (+1.09%) | 1,290,700 |
| 11 Sep 2018 | CNY | 8.01 | 8.27 | 8.01 | 8.23 | 8.23 | +0.21 (+2.62%) | 1,039,000 |
| 10 Sep 2018 | CNY | 8.22 | 8.27 | 8.02 | 8.02 | 8.02 | -0.25 (-3.02%) | 979,400 |
| 7 Sep 2018 | CNY | 8.31 | 8.45 | 8.22 | 8.27 | 8.27 | -0.09 (-1.08%) | 1,184,000 |
| 6 Sep 2018 | CNY | 8.36 | 8.49 | 8.24 | 8.36 | 8.36 | 0.0 (0.0%) | 1,091,550 |
| 5 Sep 2018 | CNY | 8.39 | 8.57 | 8.3 | 8.36 | 8.36 | -0.03 (-0.36%) | 1,591,000 |
| 4 Sep 2018 | CNY | 8.26 | 8.4 | 8.22 | 8.39 | 8.39 | +0.13 (+1.57%) | 1,101,300 |
| 3 Sep 2018 | CNY | 8.26 | 8.29 | 8.05 | 8.26 | 8.26 | -0.02 (-0.24%) | 1,043,447 |
| 31 Aug 2018 | CNY | 8.27 | 8.4 | 8.1 | 8.28 | 8.28 | +0.01 (+0.12%) | 902,666 |
| 30 Aug 2018 | CNY | 8.58 | 8.62 | 8.22 | 8.27 | 8.27 | -0.25 (-2.93%) | 1,587,966 |
| 29 Aug 2018 | CNY | 8.65 | 8.65 | 8.48 | 8.52 | 8.52 | -0.14 (-1.62%) | 1,399,198 |
| 28 Aug 2018 | CNY | 8.49 | 8.79 | 8.4 | 8.66 | 8.66 | +0.13 (+1.52%) | 2,911,166 |
| 27 Aug 2018 | CNY | 8.29 | 8.53 | 8.22 | 8.53 | 8.53 | +0.31 (+3.77%) | 1,912,211 |
| 24 Aug 2018 | CNY | 8.32 | 8.37 | 8.19 | 8.22 | 8.22 | -0.1 (-1.20%) | 1,100,900 |
| 23 Aug 2018 | CNY | 8.32 | 8.47 | 8.06 | 8.32 | 8.32 | 0.0 (0.0%) | 1,240,048 |
| 22 Aug 2018 | CNY | 8.42 | 8.48 | 8.28 | 8.32 | 8.32 | -0.24 (-2.80%) | 1,146,327 |
| 21 Aug 2018 | CNY | 8.53 | 8.63 | 8.26 | 8.56 | 8.56 | +0.06 (+0.71%) | 2,070,119 |
| 20 Aug 2018 | CNY | 8.03 | 8.81 | 7.97 | 8.5 | 8.5 | +0.47 (+5.85%) | 2,573,869 |
| 17 Aug 2018 | CNY | 8.52 | 8.52 | 7.95 | 8.03 | 8.03 | -0.32 (-3.83%) | 1,509,055 |
