| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2018 | CNY | 8.6571 | 8.9857 | 8.6571 | 8.9714 | 8.9714 | +0.171 (+1.95%) | 1,908,099 |
| 9 Nov 2018 | CNY | 8.75 | 8.8786 | 8.6786 | 8.8 | 8.8 | +0.043 (+0.49%) | 985,927 |
| 8 Nov 2018 | CNY | 8.95 | 8.9643 | 8.7357 | 8.7571 | 8.7571 | -0.1 (-1.13%) | 1,121,590 |
| 7 Nov 2018 | CNY | 8.9357 | 9.0286 | 8.8071 | 8.8571 | 8.8571 | -0.007 (-0.08%) | 968,962 |
| 6 Nov 2018 | CNY | 9 | 9 | 8.75 | 8.8643 | 8.8643 | -0.157 (-1.74%) | 1,092,746 |
| 5 Nov 2018 | CNY | 9.0214 | 9.1214 | 8.8643 | 9.0214 | 9.0214 | +0.007 (+0.08%) | 1,781,554 |
| 2 Nov 2018 | CNY | 8.8929 | 9.0571 | 8.7929 | 9.0143 | 9.0143 | +0.179 (+2.02%) | 2,603,496 |
| 1 Nov 2018 | CNY | 8.7857 | 8.8571 | 8.6643 | 8.8357 | 8.8357 | +0.186 (+2.15%) | 2,161,437 |
| 31 Oct 2018 | CNY | 8.6357 | 8.7714 | 8.5 | 8.65 | 8.65 | 0.0 (0.0%) | 1,437,496 |
| 30 Oct 2018 | CNY | 8.65 | 8.75 | 8.2286 | 8.65 | 8.65 | -0.136 (-1.54%) | 1,828,353 |
| 29 Oct 2018 | CNY | 8.9143 | 9.3571 | 8.7143 | 8.7857 | 8.7857 | +0.221 (+2.59%) | 3,010,156 |
| 26 Oct 2018 | CNY | 8.5857 | 8.7 | 8.3929 | 8.5643 | 8.5643 | -0.021 (-0.25%) | 915,902 |
| 25 Oct 2018 | CNY | 8.2357 | 8.65 | 8.2357 | 8.5857 | 8.5857 | -0.079 (-0.91%) | 1,209,934 |
| 24 Oct 2018 | CNY | 8.6643 | 8.8429 | 8.5714 | 8.6643 | 8.6643 | 0.0 (0.0%) | 785,206 |
| 23 Oct 2018 | CNY | 8.8571 | 8.9286 | 8.6429 | 8.6643 | 8.6643 | -0.279 (-3.12%) | 1,086,330 |
| 22 Oct 2018 | CNY | 8.5714 | 9.0929 | 8.5714 | 8.9429 | 8.9429 | +0.286 (+3.30%) | 1,889,486 |
| 19 Oct 2018 | CNY | 8.2 | 8.8214 | 7.9929 | 8.6571 | 8.6571 | +0.257 (+3.06%) | 1,307,775 |
| 18 Oct 2018 | CNY | 8.35 | 8.5571 | 8.1357 | 8.4 | 8.4 | +0.05 (+0.60%) | 1,149,940 |
| 17 Oct 2018 | CNY | 8.2143 | 8.4071 | 8.0714 | 8.35 | 8.35 | +0.336 (+4.19%) | 850,914 |
| 16 Oct 2018 | CNY | 8.3643 | 8.45 | 7.8571 | 8.0143 | 8.0143 | -0.321 (-3.86%) | 925,531 |
| 15 Oct 2018 | CNY | 8.3429 | 8.5643 | 8.3 | 8.3357 | 8.3357 | +0.014 (+0.17%) | 797,904 |
| 12 Oct 2018 | CNY | 8.2929 | 8.4786 | 8.1429 | 8.3214 | 8.3214 | -0.257 (-3.00%) | 1,152,246 |
| 11 Oct 2018 | CNY | 9.1929 | 9.1929 | 8.5786 | 8.5786 | 8.5786 | -0.95 (-9.97%) | 1,001,534 |
| 10 Oct 2018 | CNY | 9.3643 | 9.5714 | 9.3643 | 9.5286 | 9.5286 | +0.1 (+1.06%) | 466,933 |
| 9 Oct 2018 | CNY | 9.5 | 9.5929 | 9.4 | 9.4286 | 9.4286 | -0.079 (-0.83%) | 525,792 |
| 8 Oct 2018 | CNY | 9.8857 | 9.8857 | 9.3714 | 9.5071 | 9.5071 | -0.393 (-3.97%) | 652,178 |
| 28 Sep 2018 | CNY | 9.9643 | 10.0214 | 9.8214 | 9.9 | 9.9 | +0.007 (+0.07%) | 984,019 |
| 27 Sep 2018 | CNY | 10.3286 | 10.4071 | 9.7786 | 9.8929 | 9.8929 | -0.45 (-4.35%) | 1,102,410 |
| 26 Sep 2018 | CNY | 10.3071 | 10.4643 | 10.2857 | 10.3429 | 10.3429 | -0.021 (-0.21%) | 468,469 |
| 25 Sep 2018 | CNY | 10.3286 | 10.4429 | 10.25 | 10.3643 | 10.3643 | +0.079 (+0.76%) | 572,216 |
