| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2018 | CNY | 9.1286 | 9.3429 | 9.0714 | 9.1357 | 9.1357 | -0.05 (-0.54%) | 569,137 |
| 12 Oct 2018 | CNY | 9.0214 | 9.2857 | 8.8 | 9.1857 | 9.1857 | -0.029 (-0.31%) | 893,620 |
| 11 Oct 2018 | CNY | 9.5 | 9.5 | 8.8286 | 9.2143 | 9.2143 | -0.493 (-5.08%) | 1,418,340 |
| 10 Oct 2018 | CNY | 9.45 | 9.7143 | 9.3714 | 9.7071 | 9.7071 | +0.321 (+3.42%) | 1,247,748 |
| 9 Oct 2018 | CNY | 9.2214 | 9.5 | 9.1786 | 9.3857 | 9.3857 | +0.264 (+2.90%) | 763,737 |
| 8 Oct 2018 | CNY | 9.4286 | 9.5071 | 9.0786 | 9.1214 | 9.1214 | -0.45 (-4.70%) | 794,780 |
| 28 Sep 2018 | CNY | 9.5714 | 9.6071 | 9.4643 | 9.5714 | 9.5714 | +0.1 (+1.06%) | 489,603 |
| 27 Sep 2018 | CNY | 9.85 | 9.85 | 9.4643 | 9.4714 | 9.4714 | -0.322 (-3.28%) | 775,600 |
| 26 Sep 2018 | CNY | 9.9286 | 9.9357 | 9.7214 | 9.7929 | 9.7929 | -0.086 (-0.87%) | 1,474,620 |
| 25 Sep 2018 | CNY | 9.6429 | 9.9143 | 9.6143 | 9.8786 | 9.8786 | +0.179 (+1.84%) | 1,279,446 |
| 21 Sep 2018 | CNY | 9.5429 | 9.7286 | 9.4643 | 9.7 | 9.7 | +0.243 (+2.57%) | 1,589,826 |
| 20 Sep 2018 | CNY | 9.6071 | 9.75 | 9.4429 | 9.4571 | 9.4571 | -0.1 (-1.05%) | 1,020,251 |
| 19 Sep 2018 | CNY | 9.2929 | 9.6214 | 9.2929 | 9.5571 | 9.5571 | +0.171 (+1.83%) | 1,229,691 |
| 18 Sep 2018 | CNY | 9.0929 | 9.5 | 9.0929 | 9.3857 | 9.3857 | +0.093 (+1.00%) | 713,231 |
| 17 Sep 2018 | CNY | 9.5786 | 9.5786 | 9.2286 | 9.2929 | 9.2929 | -0.314 (-3.27%) | 765,381 |
| 14 Sep 2018 | CNY | 9.5429 | 9.75 | 9.5 | 9.6071 | 9.6071 | -0.007 (-0.07%) | 821,520 |
| 13 Sep 2018 | CNY | 9.7857 | 9.7857 | 9.5714 | 9.6143 | 9.6143 | -0.021 (-0.22%) | 1,062,460 |
| 12 Sep 2018 | CNY | 9.6143 | 9.8214 | 9.5714 | 9.6357 | 9.6357 | -0.1 (-1.03%) | 1,397,690 |
| 11 Sep 2018 | CNY | 9.2286 | 10.0786 | 9.1786 | 9.7357 | 9.7357 | +0.571 (+6.24%) | 3,083,056 |
| 10 Sep 2018 | CNY | 9.4714 | 9.5714 | 9.1429 | 9.1643 | 9.1643 | -0.257 (-2.73%) | 1,112,440 |
| 7 Sep 2018 | CNY | 9.45 | 9.5571 | 9.3571 | 9.4214 | 9.4214 | -0.043 (-0.45%) | 1,017,475 |
| 6 Sep 2018 | CNY | 9.4071 | 9.6286 | 9.1786 | 9.4643 | 9.4643 | +0.036 (+0.38%) | 1,566,888 |
| 5 Sep 2018 | CNY | 9.2 | 10 | 9.0714 | 9.4286 | 9.4286 | +0.236 (+2.56%) | 2,613,707 |
| 4 Sep 2018 | CNY | 9.1 | 9.2429 | 9.0143 | 9.1929 | 9.1929 | +0.129 (+1.42%) | 1,075,900 |
| 3 Sep 2018 | CNY | 9.5357 | 9.5429 | 8.8429 | 9.0643 | 9.0643 | -0.443 (-4.66%) | 1,645,140 |
| 31 Aug 2018 | CNY | 9.7214 | 9.8571 | 9.5 | 9.5071 | 9.5071 | -0.25 (-2.56%) | 974,330 |
| 30 Aug 2018 | CNY | 10.0643 | 10.1571 | 9.75 | 9.7571 | 9.7571 | -0.393 (-3.87%) | 1,382,570 |
| 29 Aug 2018 | CNY | 10.1786 | 10.2714 | 10.0571 | 10.15 | 10.15 | -0.086 (-0.84%) | 876,568 |
| 28 Aug 2018 | CNY | 10.2714 | 10.3214 | 10.2 | 10.2357 | 10.2357 | -0.086 (-0.83%) | 1,061,200 |
| 27 Aug 2018 | CNY | 10.0714 | 10.4 | 10 | 10.3214 | 10.3214 | +0.121 (+1.19%) | 2,016,420 |
