| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 5.16 | 5.27 | 5.11 | 5.21 | 5.21 | +0.03 (+0.58%) | 3,786,847 |
| 23 Oct 2018 | CNY | 5.29 | 5.31 | 5.14 | 5.18 | 5.18 | -0.1 (-1.89%) | 4,555,828 |
| 22 Oct 2018 | CNY | 5.16 | 5.36 | 5.12 | 5.28 | 5.28 | +0.19 (+3.73%) | 5,229,594 |
| 19 Oct 2018 | CNY | 4.95 | 5.13 | 4.88 | 5.09 | 5.09 | +0.04 (+0.79%) | 3,755,559 |
| 18 Oct 2018 | CNY | 5.1 | 5.17 | 5.02 | 5.05 | 5.05 | -0.12 (-2.32%) | 2,867,448 |
| 17 Oct 2018 | CNY | 5.31 | 5.35 | 5.08 | 5.17 | 5.17 | +0.06 (+1.17%) | 3,432,005 |
| 16 Oct 2018 | CNY | 5.25 | 5.3 | 5.03 | 5.11 | 5.11 | -0.1 (-1.92%) | 3,601,010 |
| 15 Oct 2018 | CNY | 5.37 | 5.4 | 5.18 | 5.21 | 5.21 | -0.09 (-1.70%) | 2,980,689 |
| 12 Oct 2018 | CNY | 5.54 | 5.54 | 5.05 | 5.3 | 5.3 | -0.23 (-4.16%) | 5,399,129 |
| 11 Oct 2018 | CNY | 5.8 | 5.94 | 5.53 | 5.53 | 5.53 | -0.61 (-9.93%) | 6,730,508 |
| 10 Oct 2018 | CNY | 6.17 | 6.19 | 6.08 | 6.14 | 6.14 | +0.03 (+0.49%) | 1,900,110 |
| 9 Oct 2018 | CNY | 6.07 | 6.15 | 6.05 | 6.11 | 6.11 | +0.08 (+1.33%) | 2,237,561 |
| 8 Oct 2018 | CNY | 6.18 | 6.23 | 6 | 6.03 | 6.03 | -0.22 (-3.52%) | 4,087,764 |
| 28 Sep 2018 | CNY | 6.17 | 6.3 | 6.16 | 6.25 | 6.25 | +0.1 (+1.63%) | 3,388,454 |
| 27 Sep 2018 | CNY | 6.26 | 6.28 | 6.15 | 6.15 | 6.15 | -0.12 (-1.91%) | 2,817,135 |
| 26 Sep 2018 | CNY | 6.28 | 6.32 | 6.23 | 6.27 | 6.27 | 0.0 (0.0%) | 3,206,581 |
| 25 Sep 2018 | CNY | 6.28 | 6.34 | 6.23 | 6.27 | 6.27 | -0.04 (-0.63%) | 2,481,034 |
| 21 Sep 2018 | CNY | 6.28 | 6.36 | 6.18 | 6.31 | 6.31 | +0.04 (+0.64%) | 5,030,493 |
| 20 Sep 2018 | CNY | 6.22 | 6.4 | 6.22 | 6.27 | 6.27 | -0.03 (-0.48%) | 5,552,955 |
| 19 Sep 2018 | CNY | 6.19 | 6.42 | 6.15 | 6.3 | 6.3 | +0.15 (+2.44%) | 5,566,975 |
| 18 Sep 2018 | CNY | 6.08 | 6.16 | 6.04 | 6.15 | 6.15 | +0.08 (+1.32%) | 2,749,560 |
| 17 Sep 2018 | CNY | 6.23 | 6.25 | 6.06 | 6.07 | 6.07 | -0.19 (-3.04%) | 3,030,515 |
| 14 Sep 2018 | CNY | 6.2 | 6.46 | 6.16 | 6.26 | 6.26 | +0.05 (+0.81%) | 5,352,816 |
| 13 Sep 2018 | CNY | 6.14 | 6.27 | 6.1 | 6.21 | 6.21 | +0.1 (+1.64%) | 4,229,735 |
| 12 Sep 2018 | CNY | 6.15 | 6.17 | 6.08 | 6.11 | 6.11 | -0.01 (-0.16%) | 1,869,084 |
| 11 Sep 2018 | CNY | 6.2 | 6.22 | 6.05 | 6.12 | 6.12 | -0.05 (-0.81%) | 2,444,027 |
| 10 Sep 2018 | CNY | 6.49 | 6.49 | 6.15 | 6.17 | 6.17 | -0.26 (-4.04%) | 3,632,760 |
| 7 Sep 2018 | CNY | 6.47 | 6.56 | 6.38 | 6.43 | 6.43 | -0.04 (-0.62%) | 3,730,040 |
| 6 Sep 2018 | CNY | 6.46 | 6.61 | 6.41 | 6.47 | 6.47 | 0.0 (0.0%) | 3,064,273 |
| 5 Sep 2018 | CNY | 6.67 | 6.67 | 6.44 | 6.47 | 6.47 | -0.21 (-3.14%) | 3,660,873 |
