| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2018 | CNY | 9.5724 | 9.6759 | 9.5724 | 9.5862 | 9.5862 | +0.014 (+0.14%) | 769,370 |
| 25 Sep 2018 | CNY | 9.6828 | 9.6828 | 9.5448 | 9.5724 | 9.5724 | -0.11 (-1.14%) | 837,998 |
| 21 Sep 2018 | CNY | 9.5241 | 9.7241 | 9.5241 | 9.6828 | 9.6828 | +0.131 (+1.37%) | 1,588,006 |
| 20 Sep 2018 | CNY | 9.5931 | 9.669 | 9.5517 | 9.5517 | 9.5517 | -0.097 (-1.00%) | 743,705 |
| 19 Sep 2018 | CNY | 9.5862 | 9.6897 | 9.5241 | 9.6483 | 9.6483 | -0.007 (-0.07%) | 1,759,285 |
| 18 Sep 2018 | CNY | 9.7379 | 9.7379 | 9.531 | 9.6552 | 9.6552 | -0.069 (-0.71%) | 1,599,495 |
| 17 Sep 2018 | CNY | 9.5862 | 9.7724 | 9.5241 | 9.7241 | 9.7241 | +0.138 (+1.44%) | 1,934,153 |
| 14 Sep 2018 | CNY | 9.5655 | 9.7793 | 9.3724 | 9.5862 | 9.5862 | +0.007 (+0.07%) | 2,299,120 |
| 13 Sep 2018 | CNY | 9.4483 | 9.8483 | 9.3724 | 9.5793 | 9.5793 | +0.145 (+1.53%) | 2,071,035 |
| 12 Sep 2018 | CNY | 9.4414 | 9.469 | 9.3517 | 9.4345 | 9.4345 | -0.007 (-0.07%) | 460,998 |
| 11 Sep 2018 | CNY | 9.3724 | 9.469 | 9.2897 | 9.4414 | 9.4414 | +0.007 (+0.07%) | 465,740 |
| 10 Sep 2018 | CNY | 9.4552 | 9.4828 | 9.1724 | 9.4345 | 9.4345 | -0.021 (-0.22%) | 1,097,267 |
| 7 Sep 2018 | CNY | 9.4897 | 9.5586 | 9.4138 | 9.4552 | 9.4552 | -0.041 (-0.44%) | 575,113 |
| 6 Sep 2018 | CNY | 9.5793 | 9.5931 | 9.4483 | 9.4966 | 9.4966 | +0.007 (+0.07%) | 551,145 |
| 5 Sep 2018 | CNY | 9.5379 | 9.6345 | 9.4828 | 9.4897 | 9.4897 | -0.11 (-1.15%) | 373,955 |
| 4 Sep 2018 | CNY | 9.5931 | 9.6414 | 9.5241 | 9.6 | 9.6 | +0.007 (+0.07%) | 526,640 |
| 3 Sep 2018 | CNY | 9.5172 | 9.5931 | 9.4483 | 9.5931 | 9.5931 | +0.062 (+0.65%) | 479,950 |
| 31 Aug 2018 | CNY | 9.3931 | 9.669 | 9.3931 | 9.531 | 9.531 | +0.055 (+0.58%) | 1,026,020 |
| 30 Aug 2018 | CNY | 9.6414 | 9.6483 | 9.4759 | 9.4759 | 9.4759 | -0.117 (-1.22%) | 609,435 |
| 29 Aug 2018 | CNY | 9.6276 | 9.6828 | 9.4483 | 9.5931 | 9.5931 | -0.083 (-0.86%) | 752,226 |
| 28 Aug 2018 | CNY | 9.6897 | 9.7379 | 9.5862 | 9.6759 | 9.6759 | +0.021 (+0.21%) | 938,202 |
| 27 Aug 2018 | CNY | 9.5172 | 9.6897 | 9.5172 | 9.6552 | 9.6552 | +0.117 (+1.23%) | 720,992 |
| 24 Aug 2018 | CNY | 9.5172 | 9.6 | 9.4828 | 9.5379 | 9.5379 | +0.021 (+0.22%) | 522,725 |
| 23 Aug 2018 | CNY | 9.5379 | 9.5931 | 9.4897 | 9.5172 | 9.5172 | -0.014 (-0.14%) | 436,647 |
| 22 Aug 2018 | CNY | 9.7241 | 9.7379 | 9.5172 | 9.531 | 9.531 | -0.221 (-2.26%) | 835,780 |
| 21 Aug 2018 | CNY | 9.7172 | 9.9035 | 9.6621 | 9.7517 | 9.7517 | +0.035 (+0.36%) | 1,108,525 |
| 20 Aug 2018 | CNY | 9.5724 | 9.7172 | 9.4621 | 9.7172 | 9.7172 | +0.152 (+1.59%) | 998,615 |
| 17 Aug 2018 | CNY | 9.5586 | 9.6828 | 9.5241 | 9.5655 | 9.5655 | +0.007 (+0.07%) | 805,330 |
| 16 Aug 2018 | CNY | 9.5172 | 9.6069 | 9.4207 | 9.5586 | 9.5586 | -0.035 (-0.36%) | 720,848 |
| 15 Aug 2018 | CNY | 9.6276 | 9.6966 | 9.5586 | 9.5931 | 9.5931 | -0.103 (-1.07%) | 593,195 |
