| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 7.5 | 7.52 | 7.2 | 7.26 | 7.26 | -0.24 (-3.20%) | 809,700 |
| 15 Oct 2018 | CNY | 7.7 | 7.76 | 7.46 | 7.5 | 7.5 | -0.15 (-1.96%) | 496,900 |
| 12 Oct 2018 | CNY | 7.75 | 7.81 | 7.22 | 7.65 | 7.65 | -0.17 (-2.17%) | 834,900 |
| 11 Oct 2018 | CNY | 8.37 | 8.37 | 7.73 | 7.82 | 7.82 | -0.73 (-8.54%) | 1,417,300 |
| 10 Oct 2018 | CNY | 8.3 | 8.66 | 8.3 | 8.55 | 8.55 | +0.24 (+2.89%) | 1,537,500 |
| 9 Oct 2018 | CNY | 8.2 | 8.31 | 8.14 | 8.31 | 8.31 | +0.16 (+1.96%) | 609,319 |
| 8 Oct 2018 | CNY | 8.42 | 8.42 | 8.15 | 8.15 | 8.15 | -0.28 (-3.32%) | 568,100 |
| 28 Sep 2018 | CNY | 8.38 | 8.45 | 8.38 | 8.43 | 8.43 | +0.04 (+0.48%) | 349,033 |
| 27 Sep 2018 | CNY | 8.51 | 8.53 | 8.39 | 8.39 | 8.39 | -0.14 (-1.64%) | 544,300 |
| 26 Sep 2018 | CNY | 8.57 | 8.58 | 8.51 | 8.53 | 8.53 | -0.01 (-0.12%) | 430,728 |
| 25 Sep 2018 | CNY | 8.53 | 8.55 | 8.48 | 8.54 | 8.54 | +0.01 (+0.12%) | 344,100 |
| 21 Sep 2018 | CNY | 8.43 | 8.55 | 8.4 | 8.53 | 8.53 | +0.13 (+1.55%) | 544,428 |
| 20 Sep 2018 | CNY | 8.51 | 8.55 | 8.35 | 8.4 | 8.4 | -0.14 (-1.64%) | 683,928 |
| 19 Sep 2018 | CNY | 8.43 | 8.58 | 8.42 | 8.54 | 8.54 | +0.07 (+0.83%) | 539,910 |
| 18 Sep 2018 | CNY | 8.36 | 8.5 | 8.2 | 8.47 | 8.47 | +0.08 (+0.95%) | 427,500 |
| 17 Sep 2018 | CNY | 8.41 | 8.5 | 8.34 | 8.39 | 8.39 | -0.1 (-1.18%) | 349,100 |
| 14 Sep 2018 | CNY | 8.56 | 8.62 | 8.45 | 8.49 | 8.49 | -0.04 (-0.47%) | 333,500 |
| 13 Sep 2018 | CNY | 8.41 | 8.57 | 8.4 | 8.53 | 8.53 | +0.13 (+1.55%) | 595,733 |
| 12 Sep 2018 | CNY | 8.42 | 8.44 | 8.34 | 8.4 | 8.4 | +0.01 (+0.12%) | 388,700 |
| 11 Sep 2018 | CNY | 8.45 | 8.47 | 8.33 | 8.39 | 8.39 | -0.03 (-0.36%) | 402,410 |
| 10 Sep 2018 | CNY | 8.6 | 8.6 | 8.4 | 8.42 | 8.42 | -0.17 (-1.98%) | 578,400 |
| 7 Sep 2018 | CNY | 8.65 | 8.73 | 8.5 | 8.59 | 8.59 | -0.01 (-0.12%) | 629,800 |
| 6 Sep 2018 | CNY | 8.53 | 8.7 | 8.53 | 8.6 | 8.6 | -0.09 (-1.04%) | 393,900 |
| 5 Sep 2018 | CNY | 8.8 | 8.84 | 8.68 | 8.69 | 8.69 | -0.11 (-1.25%) | 362,500 |
| 4 Sep 2018 | CNY | 8.71 | 8.8 | 8.68 | 8.8 | 8.8 | +0.09 (+1.03%) | 628,700 |
| 3 Sep 2018 | CNY | 8.78 | 8.82 | 8.57 | 8.71 | 8.71 | -0.07 (-0.80%) | 826,830 |
| 31 Aug 2018 | CNY | 8.89 | 8.89 | 8.78 | 8.78 | 8.78 | -0.06 (-0.68%) | 349,000 |
| 30 Aug 2018 | CNY | 9 | 9.01 | 8.81 | 8.84 | 8.84 | -0.16 (-1.78%) | 436,100 |
| 29 Aug 2018 | CNY | 8.99 | 9.02 | 8.94 | 9 | 9 | +0.01 (+0.11%) | 377,600 |
| 28 Aug 2018 | CNY | 8.95 | 9.03 | 8.95 | 8.99 | 8.99 | 0.0 (0.0%) | 565,900 |
