| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 7.25 | 7.49 | 7.25 | 7.35 | 7.35 | +0.09 (+1.24%) | 12,242,279 |
| 23 Oct 2018 | CNY | 7.43 | 7.43 | 7.2 | 7.26 | 7.26 | -0.15 (-2.02%) | 13,307,747 |
| 22 Oct 2018 | CNY | 7.15 | 7.53 | 7.15 | 7.41 | 7.41 | +0.26 (+3.64%) | 20,646,810 |
| 19 Oct 2018 | CNY | 6.78 | 7.15 | 6.75 | 7.15 | 7.15 | +0.33 (+4.84%) | 20,526,660 |
| 18 Oct 2018 | CNY | 6.83 | 6.92 | 6.73 | 6.82 | 6.82 | -0.02 (-0.29%) | 14,746,745 |
| 17 Oct 2018 | CNY | 6.79 | 6.89 | 6.72 | 6.84 | 6.84 | +0.14 (+2.09%) | 13,637,090 |
| 16 Oct 2018 | CNY | 6.91 | 7 | 6.65 | 6.7 | 6.7 | -0.19 (-2.76%) | 18,182,808 |
| 15 Oct 2018 | CNY | 7.08 | 7.09 | 6.85 | 6.89 | 6.89 | -0.21 (-2.96%) | 14,507,679 |
| 12 Oct 2018 | CNY | 6.7 | 7.15 | 6.7 | 7.1 | 7.1 | +0.06 (+0.85%) | 27,019,340 |
| 11 Oct 2018 | CNY | 7.38 | 7.46 | 6.93 | 7.04 | 7.04 | -0.49 (-6.51%) | 26,546,226 |
| 10 Oct 2018 | CNY | 7.57 | 7.6 | 7.43 | 7.53 | 7.53 | -0.01 (-0.13%) | 16,650,454 |
| 9 Oct 2018 | CNY | 7.54 | 7.64 | 7.43 | 7.54 | 7.54 | 0.0 (0.0%) | 20,026,792 |
| 8 Oct 2018 | CNY | 7.74 | 7.79 | 7.51 | 7.54 | 7.54 | -0.44 (-5.51%) | 24,959,352 |
| 28 Sep 2018 | CNY | 8.05 | 8.09 | 7.92 | 7.98 | 7.98 | -0.05 (-0.62%) | 23,260,517 |
| 27 Sep 2018 | CNY | 8.07 | 8.12 | 8 | 8.03 | 8.03 | -0.04 (-0.50%) | 17,261,722 |
| 26 Sep 2018 | CNY | 8.2 | 8.24 | 8.02 | 8.07 | 8.07 | -0.1 (-1.22%) | 32,573,484 |
| 25 Sep 2018 | CNY | 8.23 | 8.26 | 8.06 | 8.17 | 8.17 | -0.34 (-4.00%) | 30,464,950 |
| 21 Sep 2018 | CNY | 8.25 | 8.58 | 8.21 | 8.51 | 8.51 | +0.28 (+3.40%) | 33,411,970 |
| 20 Sep 2018 | CNY | 8.14 | 8.25 | 8.1 | 8.23 | 8.23 | +0.05 (+0.61%) | 23,956,019 |
| 19 Sep 2018 | CNY | 7.66 | 8.25 | 7.65 | 8.18 | 8.18 | +0.51 (+6.65%) | 45,302,793 |
| 18 Sep 2018 | CNY | 7.52 | 7.7 | 7.5 | 7.67 | 7.67 | +0.14 (+1.86%) | 18,342,823 |
| 17 Sep 2018 | CNY | 7.78 | 7.78 | 7.51 | 7.53 | 7.53 | -0.3 (-3.83%) | 17,800,519 |
| 14 Sep 2018 | CNY | 7.82 | 7.85 | 7.71 | 7.83 | 7.83 | +0.01 (+0.13%) | 20,405,229 |
| 13 Sep 2018 | CNY | 7.84 | 7.88 | 7.74 | 7.82 | 7.82 | +0.04 (+0.51%) | 12,768,559 |
| 12 Sep 2018 | CNY | 7.82 | 7.84 | 7.67 | 7.78 | 7.78 | -0.06 (-0.77%) | 16,786,144 |
| 11 Sep 2018 | CNY | 7.85 | 7.89 | 7.71 | 7.84 | 7.84 | +0.02 (+0.26%) | 18,092,816 |
| 10 Sep 2018 | CNY | 7.87 | 8 | 7.82 | 7.82 | 7.82 | -0.04 (-0.51%) | 16,219,394 |
| 7 Sep 2018 | CNY | 7.85 | 8.01 | 7.8 | 7.86 | 7.86 | +0.03 (+0.38%) | 20,199,055 |
| 6 Sep 2018 | CNY | 8.06 | 8.11 | 7.79 | 7.83 | 7.83 | -0.27 (-3.33%) | 23,076,000 |
| 5 Sep 2018 | CNY | 8.21 | 8.25 | 8.07 | 8.1 | 8.1 | -0.12 (-1.46%) | 17,052,694 |
