| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 5.6143 | 5.65 | 5.2857 | 5.3071 | 5.3071 | -0.264 (-4.74%) | 13,957,518 |
| 15 Oct 2018 | CNY | 5.7286 | 5.8143 | 5.5429 | 5.5714 | 5.5714 | -0.086 (-1.51%) | 18,838,792 |
| 12 Oct 2018 | CNY | 5.7786 | 5.8929 | 5.6143 | 5.6571 | 5.6571 | 0.0 (0.0%) | 19,491,431 |
| 11 Oct 2018 | CNY | 5.8071 | 6.0714 | 5.4643 | 5.6571 | 5.6571 | -0.222 (-3.77%) | 23,752,285 |
| 10 Oct 2018 | CNY | 5.8571 | 5.9214 | 5.8071 | 5.8786 | 5.8786 | +0.036 (+0.61%) | 10,789,850 |
| 9 Oct 2018 | CNY | 5.7429 | 5.9071 | 5.65 | 5.8429 | 5.8429 | +0.107 (+1.87%) | 10,786,911 |
| 8 Oct 2018 | CNY | 5.7143 | 5.9071 | 5.6857 | 5.7357 | 5.7357 | -0.05 (-0.86%) | 9,756,793 |
| 28 Sep 2018 | CNY | 5.7857 | 5.8429 | 5.7429 | 5.7857 | 5.7857 | -0.007 (-0.12%) | 10,595,387 |
| 27 Sep 2018 | CNY | 5.8786 | 5.8929 | 5.7643 | 5.7929 | 5.7929 | -0.057 (-0.98%) | 9,208,565 |
| 26 Sep 2018 | CNY | 5.7286 | 5.9714 | 5.7214 | 5.85 | 5.85 | +0.121 (+2.12%) | 9,502,693 |
| 25 Sep 2018 | CNY | 5.7143 | 5.7571 | 5.7 | 5.7286 | 5.7286 | -0.029 (-0.50%) | 5,680,696 |
| 21 Sep 2018 | CNY | 5.7357 | 5.7929 | 5.6571 | 5.7571 | 5.7571 | +0.007 (+0.12%) | 12,359,044 |
| 20 Sep 2018 | CNY | 5.6929 | 5.8071 | 5.6571 | 5.75 | 5.75 | +0.014 (+0.25%) | 10,409,582 |
| 19 Sep 2018 | CNY | 5.65 | 5.7429 | 5.6214 | 5.7357 | 5.7357 | +0.043 (+0.75%) | 10,351,623 |
| 18 Sep 2018 | CNY | 5.6429 | 5.7429 | 5.5571 | 5.6929 | 5.6929 | +0.007 (+0.13%) | 10,611,676 |
| 17 Sep 2018 | CNY | 5.6143 | 5.75 | 5.5071 | 5.6857 | 5.6857 | +0.064 (+1.14%) | 12,232,628 |
| 14 Sep 2018 | CNY | 5.5786 | 5.7357 | 5.5571 | 5.6214 | 5.6214 | +0.014 (+0.26%) | 9,602,938 |
| 13 Sep 2018 | CNY | 5.5571 | 5.6643 | 5.45 | 5.6071 | 5.6071 | +0.086 (+1.55%) | 8,897,396 |
| 12 Sep 2018 | CNY | 5.5214 | 5.55 | 5.4357 | 5.5214 | 5.5214 | +0.007 (+0.13%) | 6,568,122 |
| 11 Sep 2018 | CNY | 5.5714 | 5.5857 | 5.4357 | 5.5143 | 5.5143 | 0.0 (0.0%) | 8,166,351 |
| 10 Sep 2018 | CNY | 5.6429 | 5.6857 | 5.5143 | 5.5143 | 5.5143 | -0.136 (-2.40%) | 9,150,968 |
| 7 Sep 2018 | CNY | 5.6929 | 5.7214 | 5.5714 | 5.65 | 5.65 | -0.021 (-0.38%) | 8,836,913 |
| 6 Sep 2018 | CNY | 5.6571 | 5.7429 | 5.6143 | 5.6714 | 5.6714 | -0.029 (-0.50%) | 7,105,351 |
| 5 Sep 2018 | CNY | 5.7714 | 5.7857 | 5.6143 | 5.7 | 5.7 | -0.107 (-1.84%) | 14,261,781 |
| 4 Sep 2018 | CNY | 5.9643 | 5.9643 | 5.7143 | 5.8071 | 5.8071 | -0.1 (-1.69%) | 13,463,844 |
| 3 Sep 2018 | CNY | 5.8714 | 5.95 | 5.6286 | 5.9071 | 5.9071 | -0.093 (-1.55%) | 21,094,787 |
| 31 Aug 2018 | CNY | 6 | 6.0429 | 5.75 | 6 | 6 | +0.036 (+0.60%) | 11,463,383 |
| 30 Aug 2018 | CNY | 6.1643 | 6.1786 | 5.95 | 5.9643 | 5.9643 | -0.193 (-3.13%) | 7,283,558 |
| 29 Aug 2018 | CNY | 6.3929 | 6.3929 | 6.1143 | 6.1571 | 6.1571 | -0.243 (-3.80%) | 9,498,847 |
| 28 Aug 2018 | CNY | 6.3643 | 6.4071 | 6.35 | 6.4 | 6.4 | +0.057 (+0.90%) | 6,352,045 |
