| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 7.1657 | 7.3846 | 7.0178 | 7.0296 | 7.0296 | -0.142 (-1.98%) | 1,194,498 |
| 15 Oct 2018 | CNY | 7.4024 | 7.5207 | 7.1598 | 7.1716 | 7.1716 | -0.237 (-3.20%) | 1,169,148 |
| 12 Oct 2018 | CNY | 7.6095 | 7.6095 | 6.9823 | 7.4083 | 7.4083 | -0.166 (-2.19%) | 2,926,072 |
| 11 Oct 2018 | CNY | 8.284 | 8.284 | 7.5621 | 7.574 | 7.574 | -0.828 (-9.86%) | 2,567,955 |
| 10 Oct 2018 | CNY | 8.3965 | 8.4793 | 8.3669 | 8.4024 | 8.4024 | -0.03 (-0.35%) | 840,159 |
| 9 Oct 2018 | CNY | 8.3491 | 8.4675 | 8.3314 | 8.432 | 8.432 | -0.012 (-0.14%) | 1,023,470 |
| 8 Oct 2018 | CNY | 8.5385 | 8.5385 | 8.2722 | 8.4438 | 8.4438 | -0.136 (-1.59%) | 1,562,242 |
| 28 Sep 2018 | CNY | 8.574 | 8.6923 | 8.5207 | 8.5799 | 8.5799 | +0.012 (+0.14%) | 1,204,469 |
| 27 Sep 2018 | CNY | 8.6982 | 8.7396 | 8.4675 | 8.5681 | 8.5681 | -0.183 (-2.10%) | 1,437,007 |
| 26 Sep 2018 | CNY | 8.7752 | 8.8166 | 8.6509 | 8.7515 | 8.7515 | -0.024 (-0.27%) | 1,655,693 |
| 25 Sep 2018 | CNY | 8.5858 | 8.8402 | 8.5562 | 8.7752 | 8.7752 | +0.095 (+1.09%) | 1,953,809 |
| 21 Sep 2018 | CNY | 8.6095 | 8.6805 | 8.4615 | 8.6805 | 8.6805 | +0.183 (+2.16%) | 1,940,799 |
| 20 Sep 2018 | CNY | 8.6154 | 8.645 | 8.4201 | 8.497 | 8.497 | -0.124 (-1.44%) | 1,553,110 |
| 19 Sep 2018 | CNY | 8.8047 | 8.8698 | 8.5681 | 8.6213 | 8.6213 | -0.112 (-1.29%) | 2,301,886 |
| 18 Sep 2018 | CNY | 8.3846 | 8.787 | 8.3846 | 8.7337 | 8.7337 | +0.189 (+2.22%) | 1,242,359 |
| 17 Sep 2018 | CNY | 8.7101 | 8.716 | 8.3314 | 8.5444 | 8.5444 | -0.101 (-1.16%) | 1,259,219 |
| 14 Sep 2018 | CNY | 8.9467 | 8.9467 | 8.6154 | 8.645 | 8.645 | -0.243 (-2.73%) | 1,754,213 |
| 13 Sep 2018 | CNY | 8.9527 | 9.0059 | 8.6391 | 8.8876 | 8.8876 | +0.041 (+0.47%) | 1,930,331 |
| 12 Sep 2018 | CNY | 8.787 | 8.9645 | 8.7574 | 8.8462 | 8.8462 | +0.065 (+0.74%) | 1,595,152 |
| 11 Sep 2018 | CNY | 8.6095 | 8.8166 | 8.5917 | 8.7811 | 8.7811 | +0.124 (+1.44%) | 1,600,384 |
| 10 Sep 2018 | CNY | 9.0414 | 9.0414 | 8.6391 | 8.6568 | 8.6568 | -0.385 (-4.25%) | 2,504,221 |
| 7 Sep 2018 | CNY | 9.0533 | 9.3254 | 8.9053 | 9.0414 | 9.0414 | -0.065 (-0.71%) | 2,984,609 |
| 6 Sep 2018 | CNY | 9.0237 | 9.2781 | 8.9704 | 9.1065 | 9.1065 | +0.059 (+0.65%) | 2,738,477 |
| 5 Sep 2018 | CNY | 9.5621 | 9.5621 | 9.0355 | 9.0473 | 9.0473 | -0.343 (-3.65%) | 3,196,466 |
| 4 Sep 2018 | CNY | 9.2544 | 9.4675 | 9.1894 | 9.3905 | 9.3905 | +0.041 (+0.44%) | 4,272,167 |
| 3 Sep 2018 | CNY | 9.142 | 9.4379 | 8.9823 | 9.3491 | 9.3491 | +0.213 (+2.33%) | 4,512,654 |
| 31 Aug 2018 | CNY | 9.2604 | 9.3728 | 9.0296 | 9.1361 | 9.1361 | -0.225 (-2.40%) | 4,142,359 |
| 30 Aug 2018 | CNY | 9.2012 | 9.8107 | 9.1953 | 9.361 | 9.361 | -0.166 (-1.74%) | 5,986,165 |
| 29 Aug 2018 | CNY | 9.7219 | 10.3077 | 9.4675 | 9.5266 | 9.5266 | +0.686 (+7.76%) | 14,556,311 |
| 27 Aug 2018 | CNY | 8.6036 | 9.1775 | 8.5089 | 8.8402 | 8.8402 | +0.497 (+5.96%) | 4,103,487 |
