| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 6.09 | 6.18 | 5.82 | 5.87 | 5.87 | -0.25 (-4.08%) | 38,862,632 |
| 15 Oct 2018 | CNY | 6.26 | 6.28 | 6.06 | 6.12 | 6.12 | -0.08 (-1.29%) | 30,439,387 |
| 12 Oct 2018 | CNY | 6.04 | 6.3 | 5.95 | 6.2 | 6.2 | +0.16 (+2.65%) | 50,716,424 |
| 11 Oct 2018 | CNY | 6.26 | 6.34 | 5.95 | 6.04 | 6.04 | -0.42 (-6.50%) | 45,789,288 |
| 10 Oct 2018 | CNY | 6.33 | 6.49 | 6.3 | 6.46 | 6.46 | +0.15 (+2.38%) | 55,267,600 |
| 9 Oct 2018 | CNY | 6.29 | 6.38 | 6.24 | 6.31 | 6.31 | +0.02 (+0.32%) | 25,848,050 |
| 8 Oct 2018 | CNY | 6.35 | 6.48 | 6.28 | 6.29 | 6.29 | -0.19 (-2.93%) | 31,098,648 |
| 28 Sep 2018 | CNY | 6.42 | 6.54 | 6.33 | 6.48 | 6.48 | -0.08 (-1.22%) | 35,535,948 |
| 27 Sep 2018 | CNY | 6.53 | 6.67 | 6.51 | 6.56 | 6.56 | +0.02 (+0.31%) | 36,210,650 |
| 26 Sep 2018 | CNY | 6.56 | 6.65 | 6.51 | 6.54 | 6.54 | -0.01 (-0.15%) | 44,087,385 |
| 25 Sep 2018 | CNY | 6.6 | 6.63 | 6.51 | 6.55 | 6.55 | -0.13 (-1.95%) | 30,928,537 |
| 21 Sep 2018 | CNY | 6.52 | 6.74 | 6.42 | 6.68 | 6.68 | +0.18 (+2.77%) | 44,845,328 |
| 20 Sep 2018 | CNY | 6.53 | 6.64 | 6.47 | 6.5 | 6.5 | -0.02 (-0.31%) | 35,726,282 |
| 19 Sep 2018 | CNY | 6.5 | 6.62 | 6.44 | 6.52 | 6.52 | -0.03 (-0.46%) | 55,299,422 |
| 18 Sep 2018 | CNY | 6.14 | 6.59 | 6.14 | 6.55 | 6.55 | +0.41 (+6.68%) | 70,453,900 |
| 17 Sep 2018 | CNY | 6.33 | 6.34 | 6.12 | 6.14 | 6.14 | -0.18 (-2.85%) | 26,781,037 |
| 14 Sep 2018 | CNY | 6.35 | 6.44 | 6.25 | 6.32 | 6.32 | -0.03 (-0.47%) | 32,738,355 |
| 13 Sep 2018 | CNY | 6.4 | 6.44 | 6.2 | 6.35 | 6.35 | +0.02 (+0.32%) | 39,704,449 |
| 12 Sep 2018 | CNY | 6.42 | 6.43 | 6.28 | 6.33 | 6.33 | -0.11 (-1.71%) | 42,900,106 |
| 11 Sep 2018 | CNY | 6.93 | 6.95 | 6.4 | 6.44 | 6.44 | -0.66 (-9.30%) | 107,272,233 |
| 10 Sep 2018 | CNY | 7.21 | 7.26 | 7.03 | 7.1 | 7.1 | -0.07 (-0.98%) | 32,439,976 |
| 7 Sep 2018 | CNY | 7.2 | 7.32 | 7.13 | 7.17 | 7.17 | +0.12 (+1.70%) | 50,187,455 |
| 6 Sep 2018 | CNY | 7.04 | 7.15 | 7 | 7.05 | 7.05 | +0.05 (+0.71%) | 27,477,906 |
| 5 Sep 2018 | CNY | 7.25 | 7.26 | 6.99 | 7 | 7 | -0.35 (-4.76%) | 51,204,715 |
| 4 Sep 2018 | CNY | 7.21 | 7.46 | 7.1 | 7.35 | 7.35 | +0.14 (+1.94%) | 46,470,159 |
| 3 Sep 2018 | CNY | 7.29 | 7.32 | 6.99 | 7.21 | 7.21 | -0.06 (-0.83%) | 43,565,667 |
| 31 Aug 2018 | CNY | 7.36 | 7.41 | 7.25 | 7.27 | 7.27 | -0.11 (-1.49%) | 37,497,741 |
| 30 Aug 2018 | CNY | 7.71 | 7.74 | 7.34 | 7.38 | 7.38 | -0.42 (-5.38%) | 69,879,795 |
| 29 Aug 2018 | CNY | 7.95 | 7.96 | 7.75 | 7.8 | 7.8 | -0.16 (-2.01%) | 37,750,938 |
| 28 Aug 2018 | CNY | 8 | 8.11 | 7.89 | 7.96 | 7.96 | -0.07 (-0.87%) | 44,965,972 |
