| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2018 | CNY | 9.03 | 9.44 | 8.97 | 9.43 | 9.43 | +0.47 (+5.25%) | 5,557,818 |
| 1 Nov 2018 | CNY | 8.8 | 9.23 | 8.77 | 8.96 | 8.96 | +0.14 (+1.59%) | 4,260,893 |
| 31 Oct 2018 | CNY | 8.93 | 8.97 | 8.72 | 8.82 | 8.82 | +0.1 (+1.15%) | 2,158,300 |
| 30 Oct 2018 | CNY | 8.45 | 8.8 | 8.45 | 8.72 | 8.72 | +0.22 (+2.59%) | 1,899,741 |
| 29 Oct 2018 | CNY | 8.47 | 8.6 | 8.4 | 8.5 | 8.5 | +0.02 (+0.24%) | 1,293,894 |
| 26 Oct 2018 | CNY | 8.47 | 8.59 | 8.44 | 8.48 | 8.48 | +0.06 (+0.71%) | 1,035,103 |
| 25 Oct 2018 | CNY | 8.35 | 8.51 | 8.21 | 8.42 | 8.42 | -0.14 (-1.64%) | 1,701,246 |
| 24 Oct 2018 | CNY | 8.59 | 8.69 | 8.47 | 8.56 | 8.56 | -0.06 (-0.70%) | 2,086,000 |
| 23 Oct 2018 | CNY | 8.71 | 8.88 | 8.57 | 8.62 | 8.62 | -0.06 (-0.69%) | 2,577,181 |
| 22 Oct 2018 | CNY | 8.4 | 8.8 | 8.37 | 8.68 | 8.68 | +0.34 (+4.08%) | 2,764,310 |
| 19 Oct 2018 | CNY | 7.94 | 8.36 | 7.94 | 8.34 | 8.34 | +0.17 (+2.08%) | 1,768,318 |
| 18 Oct 2018 | CNY | 8.1 | 8.38 | 7.92 | 8.17 | 8.17 | +0.03 (+0.37%) | 1,990,431 |
| 17 Oct 2018 | CNY | 8.03 | 8.58 | 7.97 | 8.14 | 8.14 | +0.14 (+1.75%) | 1,559,193 |
| 16 Oct 2018 | CNY | 7.94 | 8.05 | 7.81 | 8 | 8 | +0.04 (+0.50%) | 1,150,563 |
| 15 Oct 2018 | CNY | 8.07 | 8.19 | 7.95 | 7.96 | 7.96 | -0.11 (-1.36%) | 900,600 |
| 12 Oct 2018 | CNY | 8.24 | 8.29 | 7.75 | 8.07 | 8.07 | -0.26 (-3.12%) | 1,753,600 |
| 11 Oct 2018 | CNY | 8.81 | 8.87 | 8.17 | 8.33 | 8.33 | -0.75 (-8.26%) | 2,481,100 |
| 10 Oct 2018 | CNY | 9.01 | 9.09 | 8.91 | 9.08 | 9.08 | +0.07 (+0.78%) | 1,099,435 |
| 9 Oct 2018 | CNY | 8.84 | 9.01 | 8.84 | 9.01 | 9.01 | +0.15 (+1.69%) | 1,294,164 |
| 8 Oct 2018 | CNY | 9 | 9.04 | 8.8 | 8.86 | 8.86 | -0.3 (-3.28%) | 1,553,500 |
| 28 Sep 2018 | CNY | 9.12 | 9.18 | 9.06 | 9.16 | 9.16 | +0.08 (+0.88%) | 1,113,057 |
| 27 Sep 2018 | CNY | 9.3 | 9.31 | 9.06 | 9.08 | 9.08 | -0.19 (-2.05%) | 2,120,880 |
| 26 Sep 2018 | CNY | 9.28 | 9.39 | 9.25 | 9.27 | 9.27 | -0.05 (-0.54%) | 1,583,610 |
| 25 Sep 2018 | CNY | 9.33 | 9.38 | 9.27 | 9.32 | 9.32 | -0.11 (-1.17%) | 1,292,322 |
| 21 Sep 2018 | CNY | 9.45 | 9.45 | 9.3 | 9.43 | 9.43 | +0.02 (+0.21%) | 2,326,895 |
| 20 Sep 2018 | CNY | 9.44 | 9.48 | 9.33 | 9.41 | 9.41 | -0.04 (-0.42%) | 1,521,676 |
| 19 Sep 2018 | CNY | 9.48 | 9.6 | 9.36 | 9.45 | 9.45 | -0.06 (-0.63%) | 2,624,700 |
| 18 Sep 2018 | CNY | 9.26 | 9.54 | 9.24 | 9.51 | 9.51 | +0.27 (+2.92%) | 2,344,846 |
| 17 Sep 2018 | CNY | 9.42 | 9.46 | 9.21 | 9.24 | 9.24 | -0.3 (-3.14%) | 1,657,504 |
| 14 Sep 2018 | CNY | 9.62 | 9.75 | 9.4 | 9.54 | 9.54 | -0.12 (-1.24%) | 2,399,235 |
