| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2018 | CNY | 9.0759 | 9.1241 | 9 | 9.0207 | 9.0207 | -0.055 (-0.61%) | 698,610 |
| 13 Nov 2018 | CNY | 8.9655 | 9.1379 | 8.8759 | 9.0759 | 9.0759 | +0.09 (+1.00%) | 1,063,575 |
| 12 Nov 2018 | CNY | 8.8345 | 9.0138 | 8.7931 | 8.9862 | 8.9862 | +0.083 (+0.93%) | 891,315 |
| 9 Nov 2018 | CNY | 8.8345 | 8.9862 | 8.7931 | 8.9035 | 8.9035 | 0.0 (0.0%) | 502,860 |
| 8 Nov 2018 | CNY | 9.0621 | 9.0759 | 8.8966 | 8.9035 | 8.9035 | -0.097 (-1.07%) | 597,545 |
| 7 Nov 2018 | CNY | 8.9655 | 9.069 | 8.9655 | 9 | 9 | 0.0 (0.0%) | 488,360 |
| 6 Nov 2018 | CNY | 9.069 | 9.2414 | 8.9517 | 9 | 9 | -0.11 (-1.21%) | 894,070 |
| 5 Nov 2018 | CNY | 9.1379 | 9.3035 | 9.0345 | 9.1103 | 9.1103 | -0.007 (-0.08%) | 1,023,990 |
| 2 Nov 2018 | CNY | 9.069 | 9.2 | 8.9862 | 9.1172 | 9.1172 | +0.069 (+0.76%) | 1,249,900 |
| 1 Nov 2018 | CNY | 9 | 9.3793 | 8.7724 | 9.0483 | 9.0483 | +0.014 (+0.15%) | 2,455,285 |
| 31 Oct 2018 | CNY | 8.9448 | 9.2 | 8.8276 | 9.0345 | 9.0345 | +0.131 (+1.47%) | 1,416,940 |
| 30 Oct 2018 | CNY | 8.8276 | 8.9379 | 8.7586 | 8.9035 | 8.9035 | +0.007 (+0.08%) | 932,205 |
| 29 Oct 2018 | CNY | 8.8414 | 8.9172 | 8.7241 | 8.8966 | 8.8966 | -0.014 (-0.15%) | 897,260 |
| 26 Oct 2018 | CNY | 8.9448 | 9.1241 | 8.8345 | 8.9103 | 8.9103 | +0.014 (+0.15%) | 527,945 |
| 25 Oct 2018 | CNY | 8.7241 | 8.9103 | 8.6207 | 8.8966 | 8.8966 | -0.028 (-0.31%) | 517,215 |
| 24 Oct 2018 | CNY | 8.8828 | 8.9379 | 8.731 | 8.9241 | 8.9241 | +0.028 (+0.31%) | 874,205 |
| 23 Oct 2018 | CNY | 9.2345 | 9.2345 | 8.869 | 8.8966 | 8.8966 | -0.159 (-1.75%) | 777,095 |
| 22 Oct 2018 | CNY | 8.9793 | 9.3448 | 8.9724 | 9.0552 | 9.0552 | +0.159 (+1.78%) | 1,116,755 |
| 19 Oct 2018 | CNY | 8.8276 | 8.9379 | 8.3448 | 8.8966 | 8.8966 | 0.0 (0.0%) | 1,166,897 |
| 18 Oct 2018 | CNY | 8.9103 | 8.9724 | 8.7448 | 8.8966 | 8.8966 | -0.11 (-1.22%) | 1,298,040 |
| 17 Oct 2018 | CNY | 9.1724 | 9.2 | 8.8759 | 9.0069 | 9.0069 | -0.103 (-1.13%) | 1,093,121 |
| 16 Oct 2018 | CNY | 9.1655 | 9.1862 | 8.8138 | 9.1103 | 9.1103 | -0.062 (-0.68%) | 840,710 |
| 15 Oct 2018 | CNY | 9.2897 | 9.2897 | 9.0276 | 9.1724 | 9.1724 | -0.124 (-1.34%) | 350,523 |
| 12 Oct 2018 | CNY | 9.131 | 9.3103 | 8.7586 | 9.2966 | 9.2966 | +0.166 (+1.81%) | 1,581,370 |
| 11 Oct 2018 | CNY | 9.0759 | 9.2759 | 8.9655 | 9.131 | 9.131 | -0.276 (-2.93%) | 2,521,695 |
| 10 Oct 2018 | CNY | 9.4552 | 9.4552 | 9.3517 | 9.4069 | 9.4069 | -0.055 (-0.58%) | 283,475 |
| 9 Oct 2018 | CNY | 9.5517 | 9.5517 | 9.3379 | 9.4621 | 9.4621 | +0.041 (+0.44%) | 739,210 |
| 8 Oct 2018 | CNY | 9.4828 | 9.5724 | 9.4207 | 9.4207 | 9.4207 | -0.179 (-1.87%) | 477,920 |
| 28 Sep 2018 | CNY | 9.4069 | 9.6828 | 9.4069 | 9.6 | 9.6 | +0.172 (+1.83%) | 1,191,283 |
| 27 Sep 2018 | CNY | 9.5862 | 9.5931 | 9.3862 | 9.4276 | 9.4276 | -0.159 (-1.65%) | 1,190,613 |
