| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 5.56 | 5.73 | 5.56 | 5.62 | 5.62 | +0.08 (+1.44%) | 8,372,564 |
| 23 Oct 2018 | CNY | 5.62 | 5.84 | 5.5 | 5.54 | 5.54 | -0.1 (-1.77%) | 11,058,876 |
| 22 Oct 2018 | CNY | 5.4 | 5.65 | 5.38 | 5.64 | 5.64 | +0.32 (+6.02%) | 12,555,042 |
| 19 Oct 2018 | CNY | 5.22 | 5.34 | 5.06 | 5.32 | 5.32 | +0.09 (+1.72%) | 8,846,072 |
| 18 Oct 2018 | CNY | 5.45 | 5.46 | 5.23 | 5.23 | 5.23 | -0.14 (-2.61%) | 5,103,938 |
| 17 Oct 2018 | CNY | 5.35 | 5.4 | 5.25 | 5.37 | 5.37 | +0.11 (+2.09%) | 5,833,353 |
| 16 Oct 2018 | CNY | 5.47 | 5.52 | 5.18 | 5.26 | 5.26 | -0.2 (-3.66%) | 9,085,355 |
| 15 Oct 2018 | CNY | 5.59 | 5.61 | 5.4 | 5.46 | 5.46 | -0.1 (-1.80%) | 5,771,635 |
| 12 Oct 2018 | CNY | 5.67 | 5.72 | 5.35 | 5.56 | 5.56 | -0.14 (-2.46%) | 12,455,336 |
| 11 Oct 2018 | CNY | 6.14 | 6.18 | 5.7 | 5.7 | 5.7 | -0.63 (-9.95%) | 12,175,867 |
| 10 Oct 2018 | CNY | 6.32 | 6.36 | 6.28 | 6.33 | 6.33 | +0.02 (+0.32%) | 2,638,461 |
| 9 Oct 2018 | CNY | 6.29 | 6.37 | 6.28 | 6.31 | 6.31 | +0.03 (+0.48%) | 3,569,829 |
| 8 Oct 2018 | CNY | 6.49 | 6.49 | 6.26 | 6.28 | 6.28 | -0.31 (-4.70%) | 5,546,856 |
| 28 Sep 2018 | CNY | 6.55 | 6.63 | 6.55 | 6.59 | 6.59 | -0.03 (-0.45%) | 4,622,598 |
| 27 Sep 2018 | CNY | 6.57 | 6.8 | 6.56 | 6.62 | 6.62 | +0.05 (+0.76%) | 10,077,695 |
| 26 Sep 2018 | CNY | 6.58 | 6.64 | 6.56 | 6.57 | 6.57 | +0.01 (+0.15%) | 4,778,193 |
| 25 Sep 2018 | CNY | 6.55 | 6.63 | 6.5 | 6.56 | 6.56 | -0.06 (-0.91%) | 5,863,748 |
| 21 Sep 2018 | CNY | 6.39 | 6.77 | 6.34 | 6.62 | 6.62 | +0.27 (+4.25%) | 14,341,203 |
| 20 Sep 2018 | CNY | 6.38 | 6.39 | 6.31 | 6.35 | 6.35 | -0.01 (-0.16%) | 3,346,515 |
| 19 Sep 2018 | CNY | 6.26 | 6.4 | 6.25 | 6.36 | 6.36 | +0.08 (+1.27%) | 5,935,302 |
| 18 Sep 2018 | CNY | 6.19 | 6.28 | 6.13 | 6.28 | 6.28 | +0.07 (+1.13%) | 4,282,998 |
| 17 Sep 2018 | CNY | 6.29 | 6.32 | 6.15 | 6.21 | 6.21 | -0.13 (-2.05%) | 3,705,713 |
| 14 Sep 2018 | CNY | 6.31 | 6.51 | 6.31 | 6.34 | 6.34 | +0.08 (+1.28%) | 9,435,494 |
| 13 Sep 2018 | CNY | 6.23 | 6.3 | 6.2 | 6.26 | 6.26 | +0.08 (+1.29%) | 3,806,757 |
| 12 Sep 2018 | CNY | 6.16 | 6.25 | 6.15 | 6.18 | 6.18 | +0.01 (+0.16%) | 3,102,057 |
| 11 Sep 2018 | CNY | 6.18 | 6.24 | 6.15 | 6.17 | 6.17 | -0.02 (-0.32%) | 4,144,482 |
| 10 Sep 2018 | CNY | 6.36 | 6.39 | 6.17 | 6.19 | 6.19 | -0.22 (-3.43%) | 6,526,864 |
| 7 Sep 2018 | CNY | 6.41 | 6.47 | 6.36 | 6.41 | 6.41 | 0.0 (0.0%) | 6,008,834 |
| 6 Sep 2018 | CNY | 6.41 | 6.47 | 6.39 | 6.41 | 6.41 | -0.04 (-0.62%) | 4,433,887 |
| 5 Sep 2018 | CNY | 6.53 | 6.55 | 6.39 | 6.45 | 6.45 | -0.08 (-1.23%) | 5,486,687 |
