| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | CNY | 7.99 | 8.34 | 7.88 | 8.2 | 8.2 | -0.01 (-0.12%) | 848,954 |
| 24 Oct 2018 | CNY | 8.38 | 8.44 | 8.15 | 8.21 | 8.21 | -0.13 (-1.56%) | 1,049,000 |
| 23 Oct 2018 | CNY | 8.39 | 8.49 | 8.28 | 8.34 | 8.34 | -0.12 (-1.42%) | 952,300 |
| 22 Oct 2018 | CNY | 7.98 | 8.69 | 7.97 | 8.46 | 8.46 | +0.53 (+6.68%) | 1,847,200 |
| 19 Oct 2018 | CNY | 7.76 | 7.97 | 7.52 | 7.93 | 7.93 | +0.08 (+1.02%) | 606,000 |
| 18 Oct 2018 | CNY | 8.1 | 8.1 | 7.75 | 7.85 | 7.85 | -0.24 (-2.97%) | 525,800 |
| 17 Oct 2018 | CNY | 7.91 | 8.09 | 7.86 | 8.09 | 8.09 | +0.11 (+1.38%) | 645,100 |
| 16 Oct 2018 | CNY | 7.98 | 7.98 | 7.66 | 7.98 | 7.98 | +0.06 (+0.76%) | 384,100 |
| 15 Oct 2018 | CNY | 7.79 | 7.92 | 7.63 | 7.92 | 7.92 | +0.15 (+1.93%) | 439,776 |
| 12 Oct 2018 | CNY | 7.85 | 7.93 | 7.35 | 7.77 | 7.77 | -0.09 (-1.15%) | 897,600 |
| 11 Oct 2018 | CNY | 8.48 | 8.48 | 7.79 | 7.86 | 7.86 | -0.79 (-9.13%) | 1,277,500 |
| 10 Oct 2018 | CNY | 8.56 | 8.68 | 8.56 | 8.65 | 8.65 | +0.05 (+0.58%) | 511,100 |
| 9 Oct 2018 | CNY | 8.55 | 8.79 | 8.55 | 8.6 | 8.6 | -0.03 (-0.35%) | 569,100 |
| 8 Oct 2018 | CNY | 8.85 | 8.85 | 8.62 | 8.63 | 8.63 | -0.27 (-3.03%) | 531,400 |
| 28 Sep 2018 | CNY | 8.84 | 8.94 | 8.8 | 8.9 | 8.9 | +0.1 (+1.14%) | 687,052 |
| 27 Sep 2018 | CNY | 9.01 | 9.04 | 8.8 | 8.8 | 8.8 | -0.21 (-2.33%) | 970,700 |
| 26 Sep 2018 | CNY | 9.05 | 9.11 | 9.01 | 9.01 | 9.01 | -0.04 (-0.44%) | 878,208 |
| 25 Sep 2018 | CNY | 9.13 | 9.13 | 8.99 | 9.05 | 9.05 | -0.05 (-0.55%) | 1,018,500 |
| 21 Sep 2018 | CNY | 8.93 | 9.26 | 8.88 | 9.1 | 9.1 | +0.22 (+2.48%) | 1,738,300 |
| 20 Sep 2018 | CNY | 8.91 | 8.94 | 8.86 | 8.88 | 8.88 | -0.03 (-0.34%) | 564,408 |
| 19 Sep 2018 | CNY | 8.84 | 8.99 | 8.82 | 8.91 | 8.91 | +0.07 (+0.79%) | 840,752 |
| 18 Sep 2018 | CNY | 8.71 | 8.86 | 8.65 | 8.84 | 8.84 | +0.11 (+1.26%) | 527,408 |
| 17 Sep 2018 | CNY | 8.97 | 8.97 | 8.72 | 8.73 | 8.73 | -0.34 (-3.75%) | 1,045,982 |
| 14 Sep 2018 | CNY | 8.91 | 9.21 | 8.86 | 9.07 | 9.07 | +0.14 (+1.57%) | 1,806,178 |
| 13 Sep 2018 | CNY | 8.84 | 8.94 | 8.82 | 8.93 | 8.93 | +0.09 (+1.02%) | 655,349 |
| 12 Sep 2018 | CNY | 8.85 | 8.9 | 8.78 | 8.84 | 8.84 | +0.02 (+0.23%) | 395,400 |
| 11 Sep 2018 | CNY | 8.74 | 8.86 | 8.71 | 8.82 | 8.82 | +0.08 (+0.92%) | 365,145 |
| 10 Sep 2018 | CNY | 9.04 | 9.04 | 8.73 | 8.74 | 8.74 | -0.2 (-2.24%) | 621,300 |
| 7 Sep 2018 | CNY | 8.88 | 9.02 | 8.88 | 8.94 | 8.94 | +0.06 (+0.68%) | 602,599 |
| 6 Sep 2018 | CNY | 8.86 | 8.92 | 8.78 | 8.88 | 8.88 | +0.03 (+0.34%) | 634,200 |
