| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 7.4186 | 7.6393 | 7.4186 | 7.5204 | 7.5204 | +0.009 (+0.11%) | 2,424,435 |
| 23 Oct 2018 | CNY | 7.652 | 7.9194 | 7.5035 | 7.5119 | 7.5119 | +0.637 (+9.26%) | 5,692,464 |
| 19 Oct 2018 | CNY | 6.6631 | 6.9135 | 6.5485 | 6.8753 | 6.8753 | +0.11 (+1.63%) | 2,244,182 |
| 18 Oct 2018 | CNY | 7.0239 | 7.0239 | 6.731 | 6.765 | 6.765 | -0.323 (-4.55%) | 2,360,538 |
| 17 Oct 2018 | CNY | 7.2488 | 7.4271 | 6.8287 | 7.0875 | 7.0875 | -0.106 (-1.47%) | 2,520,023 |
| 16 Oct 2018 | CNY | 7.4653 | 7.5501 | 7.113 | 7.1936 | 7.1936 | -0.229 (-3.09%) | 1,107,201 |
| 15 Oct 2018 | CNY | 7.3804 | 7.5332 | 7.3804 | 7.4228 | 7.4228 | +0.047 (+0.63%) | 1,736,075 |
| 12 Oct 2018 | CNY | 7.4101 | 7.4101 | 6.8371 | 7.3761 | 7.3761 | +0.017 (+0.23%) | 3,399,720 |
| 11 Oct 2018 | CNY | 7.7326 | 8.1655 | 7.3592 | 7.3592 | 7.3592 | -0.819 (-10.02%) | 2,735,358 |
| 10 Oct 2018 | CNY | 8.0891 | 8.2122 | 8.0679 | 8.1783 | 8.1783 | +0.132 (+1.64%) | 1,035,807 |
| 9 Oct 2018 | CNY | 8.1528 | 8.2122 | 8.0212 | 8.0467 | 8.0467 | -0.085 (-1.04%) | 1,574,936 |
| 8 Oct 2018 | CNY | 8.5687 | 8.5687 | 8.0976 | 8.1316 | 8.1316 | -0.479 (-5.57%) | 1,888,331 |
| 28 Sep 2018 | CNY | 8.4668 | 8.6111 | 8.4668 | 8.6111 | 8.6111 | +0.144 (+1.70%) | 1,340,593 |
| 27 Sep 2018 | CNY | 8.7045 | 8.7215 | 8.4499 | 8.4668 | 8.4668 | -0.208 (-2.40%) | 1,576,557 |
| 26 Sep 2018 | CNY | 8.6748 | 8.7215 | 8.6196 | 8.6748 | 8.6748 | 0.0 (0.0%) | 1,426,511 |
| 25 Sep 2018 | CNY | 8.6833 | 8.7554 | 8.5772 | 8.6748 | 8.6748 | -0.03 (-0.34%) | 1,269,434 |
| 21 Sep 2018 | CNY | 8.6154 | 8.7257 | 8.5135 | 8.7045 | 8.7045 | +0.102 (+1.18%) | 1,925,298 |
| 20 Sep 2018 | CNY | 8.6621 | 8.8191 | 8.5602 | 8.6027 | 8.6027 | -0.136 (-1.55%) | 2,507,398 |
| 19 Sep 2018 | CNY | 8.5729 | 8.8064 | 8.5178 | 8.7385 | 8.7385 | -0.081 (-0.91%) | 3,195,876 |
| 18 Sep 2018 | CNY | 8.9719 | 9.0016 | 8.4456 | 8.8191 | 8.8191 | -0.153 (-1.70%) | 3,333,504 |
| 17 Sep 2018 | CNY | 9.0398 | 9.0822 | 8.9549 | 8.9719 | 8.9719 | -0.225 (-2.45%) | 1,230,669 |
| 14 Sep 2018 | CNY | 9.4642 | 9.5406 | 9.095 | 9.1968 | 9.1968 | +0.098 (+1.07%) | 3,409,934 |
| 13 Sep 2018 | CNY | 9.0737 | 9.1459 | 9.0271 | 9.0992 | 9.0992 | +0.042 (+0.47%) | 733,816 |
| 12 Sep 2018 | CNY | 9.0143 | 9.1501 | 8.9379 | 9.0568 | 9.0568 | +0.047 (+0.52%) | 787,930 |
| 11 Sep 2018 | CNY | 9.1247 | 9.1247 | 8.9379 | 9.0101 | 9.0101 | -0.017 (-0.19%) | 721,391 |
| 10 Sep 2018 | CNY | 9.1629 | 9.1883 | 8.9846 | 9.0271 | 9.0271 | -0.174 (-1.89%) | 864,036 |
| 7 Sep 2018 | CNY | 9.2138 | 9.4005 | 9.1586 | 9.2011 | 9.2011 | -0.03 (-0.32%) | 686,611 |
| 6 Sep 2018 | CNY | 9.3878 | 9.4684 | 9.2308 | 9.2308 | 9.2308 | -0.178 (-1.89%) | 773,396 |
| 5 Sep 2018 | CNY | 9.5873 | 9.6255 | 9.4048 | 9.409 | 9.409 | -0.161 (-1.69%) | 743,634 |
| 4 Sep 2018 | CNY | 9.4812 | 9.6297 | 9.3793 | 9.5703 | 9.5703 | +0.14 (+1.49%) | 880,907 |
