| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 5.18 | 5.27 | 5.18 | 5.21 | 5.21 | -0.01 (-0.19%) | 1,195,100 |
| 23 Oct 2018 | CNY | 5.31 | 5.31 | 5.19 | 5.22 | 5.22 | -0.09 (-1.69%) | 2,083,200 |
| 22 Oct 2018 | CNY | 5.19 | 5.43 | 5.18 | 5.31 | 5.31 | +0.16 (+3.11%) | 3,366,569 |
| 19 Oct 2018 | CNY | 5.08 | 5.17 | 5.02 | 5.15 | 5.15 | +0.04 (+0.78%) | 1,219,138 |
| 18 Oct 2018 | CNY | 5.14 | 5.17 | 5.08 | 5.11 | 5.11 | -0.11 (-2.11%) | 1,068,708 |
| 17 Oct 2018 | CNY | 5.3 | 5.3 | 5.14 | 5.22 | 5.22 | +0.05 (+0.97%) | 1,158,200 |
| 16 Oct 2018 | CNY | 5.16 | 5.29 | 5.13 | 5.17 | 5.17 | -0.04 (-0.77%) | 857,300 |
| 15 Oct 2018 | CNY | 5.48 | 5.49 | 5.12 | 5.21 | 5.21 | -0.21 (-3.87%) | 1,819,500 |
| 12 Oct 2018 | CNY | 5.49 | 5.49 | 5.07 | 5.42 | 5.42 | -0.07 (-1.28%) | 3,299,110 |
| 11 Oct 2018 | CNY | 5.81 | 5.82 | 5.44 | 5.49 | 5.49 | -0.52 (-8.65%) | 3,698,983 |
| 10 Oct 2018 | CNY | 6.04 | 6.08 | 5.98 | 6.01 | 6.01 | -0.03 (-0.50%) | 1,558,686 |
| 9 Oct 2018 | CNY | 6.06 | 6.1 | 6.01 | 6.04 | 6.04 | +0.02 (+0.33%) | 1,353,300 |
| 8 Oct 2018 | CNY | 6.28 | 6.29 | 6 | 6.02 | 6.02 | -0.34 (-5.35%) | 3,236,885 |
| 28 Sep 2018 | CNY | 6.39 | 6.41 | 6.25 | 6.36 | 6.36 | -0.01 (-0.16%) | 3,470,092 |
| 27 Sep 2018 | CNY | 6.4 | 6.41 | 6.32 | 6.37 | 6.37 | -0.04 (-0.62%) | 2,959,901 |
| 26 Sep 2018 | CNY | 6.5 | 6.53 | 6.39 | 6.41 | 6.41 | -0.09 (-1.38%) | 4,517,556 |
| 25 Sep 2018 | CNY | 6.39 | 6.52 | 6.33 | 6.5 | 6.5 | +0.07 (+1.09%) | 5,853,879 |
| 21 Sep 2018 | CNY | 6.33 | 6.43 | 6.31 | 6.43 | 6.43 | +0.11 (+1.74%) | 5,398,433 |
| 20 Sep 2018 | CNY | 6.27 | 6.45 | 6.27 | 6.32 | 6.32 | +0.02 (+0.32%) | 4,720,300 |
| 19 Sep 2018 | CNY | 6.29 | 6.35 | 6.23 | 6.3 | 6.3 | -0.02 (-0.32%) | 4,956,096 |
| 18 Sep 2018 | CNY | 6.18 | 6.34 | 6.13 | 6.32 | 6.32 | +0.14 (+2.27%) | 6,866,029 |
| 17 Sep 2018 | CNY | 6.1 | 6.18 | 6.01 | 6.18 | 6.18 | +0.08 (+1.31%) | 5,002,072 |
| 14 Sep 2018 | CNY | 6.01 | 6.1 | 5.98 | 6.1 | 6.1 | +0.1 (+1.67%) | 2,269,531 |
| 13 Sep 2018 | CNY | 6.07 | 6.11 | 5.95 | 6 | 6 | +0.04 (+0.67%) | 890,105 |
| 12 Sep 2018 | CNY | 5.95 | 6 | 5.94 | 5.96 | 5.96 | 0.0 (0.0%) | 804,108 |
| 11 Sep 2018 | CNY | 6.01 | 6.04 | 5.94 | 5.96 | 5.96 | -0.06 (-1.00%) | 1,378,508 |
| 10 Sep 2018 | CNY | 6.06 | 6.12 | 6 | 6.02 | 6.02 | -0.06 (-0.99%) | 1,430,000 |
| 7 Sep 2018 | CNY | 6.07 | 6.14 | 6.06 | 6.08 | 6.08 | 0.0 (0.0%) | 1,472,842 |
| 6 Sep 2018 | CNY | 6.08 | 6.13 | 6.01 | 6.08 | 6.08 | 0.0 (0.0%) | 2,244,970 |
| 5 Sep 2018 | CNY | 6.13 | 6.2 | 6.07 | 6.08 | 6.08 | -0.06 (-0.98%) | 2,532,144 |
