| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 6.95 | 6.98 | 6.71 | 6.73 | 6.73 | -0.28 (-3.99%) | 17,579,541 |
| 15 Oct 2018 | CNY | 6.86 | 7.04 | 6.82 | 7.01 | 7.01 | +0.06 (+0.86%) | 22,209,960 |
| 12 Oct 2018 | CNY | 7 | 7.09 | 6.82 | 6.95 | 6.95 | +0.15 (+2.21%) | 29,300,296 |
| 11 Oct 2018 | CNY | 7 | 7.08 | 6.58 | 6.8 | 6.8 | -0.14 (-2.02%) | 31,415,681 |
| 10 Oct 2018 | CNY | 6.8 | 7.05 | 6.74 | 6.94 | 6.94 | +0.12 (+1.76%) | 22,736,576 |
| 9 Oct 2018 | CNY | 6.53 | 6.92 | 6.42 | 6.82 | 6.82 | +0.26 (+3.96%) | 22,487,361 |
| 8 Oct 2018 | CNY | 6.58 | 6.78 | 6.53 | 6.56 | 6.56 | -0.03 (-0.46%) | 17,371,023 |
| 28 Sep 2018 | CNY | 6.5 | 6.59 | 6.46 | 6.59 | 6.59 | +0.07 (+1.07%) | 8,004,765 |
| 27 Sep 2018 | CNY | 6.58 | 6.61 | 6.52 | 6.52 | 6.52 | -0.08 (-1.21%) | 7,950,256 |
| 26 Sep 2018 | CNY | 6.63 | 6.67 | 6.57 | 6.6 | 6.6 | 0.0 (0.0%) | 9,823,747 |
| 25 Sep 2018 | CNY | 6.49 | 6.65 | 6.47 | 6.6 | 6.6 | +0.05 (+0.76%) | 9,783,554 |
| 21 Sep 2018 | CNY | 6.49 | 6.56 | 6.46 | 6.55 | 6.55 | +0.08 (+1.24%) | 9,234,370 |
| 20 Sep 2018 | CNY | 6.43 | 6.51 | 6.42 | 6.47 | 6.47 | +0.02 (+0.31%) | 8,404,885 |
| 19 Sep 2018 | CNY | 6.37 | 6.48 | 6.33 | 6.45 | 6.45 | +0.07 (+1.10%) | 8,470,026 |
| 18 Sep 2018 | CNY | 6.32 | 6.39 | 6.31 | 6.38 | 6.38 | +0.07 (+1.11%) | 4,240,493 |
| 17 Sep 2018 | CNY | 6.4 | 6.41 | 6.28 | 6.31 | 6.31 | -0.14 (-2.17%) | 6,042,072 |
| 14 Sep 2018 | CNY | 6.44 | 6.48 | 6.43 | 6.45 | 6.45 | 0.0 (0.0%) | 5,052,000 |
| 13 Sep 2018 | CNY | 6.48 | 6.5 | 6.41 | 6.45 | 6.45 | +0.07 (+1.10%) | 5,023,636 |
| 12 Sep 2018 | CNY | 6.43 | 6.43 | 6.37 | 6.38 | 6.38 | -0.05 (-0.78%) | 3,901,046 |
| 11 Sep 2018 | CNY | 6.36 | 6.46 | 6.34 | 6.43 | 6.43 | +0.07 (+1.10%) | 6,544,958 |
| 10 Sep 2018 | CNY | 6.5 | 6.5 | 6.36 | 6.36 | 6.36 | -0.2 (-3.05%) | 9,248,619 |
| 7 Sep 2018 | CNY | 6.48 | 6.65 | 6.41 | 6.56 | 6.56 | +0.09 (+1.39%) | 16,447,122 |
| 6 Sep 2018 | CNY | 6.36 | 6.53 | 6.36 | 6.47 | 6.47 | +0.14 (+2.21%) | 10,146,276 |
| 5 Sep 2018 | CNY | 6.38 | 6.41 | 6.33 | 6.33 | 6.33 | -0.1 (-1.56%) | 4,157,912 |
| 4 Sep 2018 | CNY | 6.35 | 6.46 | 6.33 | 6.43 | 6.43 | +0.07 (+1.10%) | 4,726,244 |
| 3 Sep 2018 | CNY | 6.3 | 6.37 | 6.3 | 6.36 | 6.36 | -0.03 (-0.47%) | 3,595,445 |
| 31 Aug 2018 | CNY | 6.36 | 6.44 | 6.34 | 6.39 | 6.39 | 0.0 (0.0%) | 4,176,760 |
| 30 Aug 2018 | CNY | 6.47 | 6.48 | 6.39 | 6.39 | 6.39 | -0.06 (-0.93%) | 4,108,273 |
| 29 Aug 2018 | CNY | 6.51 | 6.52 | 6.42 | 6.45 | 6.45 | -0.09 (-1.38%) | 6,691,247 |
| 28 Aug 2018 | CNY | 6.5 | 6.56 | 6.5 | 6.54 | 6.54 | +0.04 (+0.62%) | 6,713,468 |
