| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 5.61 | 6.13 | 5.55 | 6.13 | 6.13 | +0.56 (+10.05%) | 18,815,804 |
| 23 Oct 2018 | CNY | 5.77 | 5.78 | 5.49 | 5.57 | 5.57 | -0.17 (-2.96%) | 8,607,200 |
| 22 Oct 2018 | CNY | 5.49 | 5.79 | 5.47 | 5.74 | 5.74 | +0.31 (+5.71%) | 8,898,706 |
| 19 Oct 2018 | CNY | 5.11 | 5.49 | 5.06 | 5.43 | 5.43 | +0.07 (+1.31%) | 7,222,506 |
| 18 Oct 2018 | CNY | 5.58 | 5.58 | 5.33 | 5.36 | 5.36 | -0.24 (-4.29%) | 6,296,006 |
| 17 Oct 2018 | CNY | 5.6 | 5.63 | 5.44 | 5.6 | 5.6 | +0.11 (+2.00%) | 7,352,683 |
| 16 Oct 2018 | CNY | 5.89 | 5.94 | 5.38 | 5.49 | 5.49 | -0.37 (-6.31%) | 8,985,954 |
| 15 Oct 2018 | CNY | 6 | 6.1 | 5.84 | 5.86 | 5.86 | -0.12 (-2.01%) | 4,738,300 |
| 12 Oct 2018 | CNY | 6 | 6.13 | 5.65 | 5.98 | 5.98 | -0.26 (-4.17%) | 10,453,029 |
| 11 Oct 2018 | CNY | 6.6 | 6.6 | 6.24 | 6.24 | 6.24 | -0.69 (-9.96%) | 11,595,910 |
| 10 Oct 2018 | CNY | 7 | 7.01 | 6.87 | 6.93 | 6.93 | -0.03 (-0.43%) | 4,456,601 |
| 9 Oct 2018 | CNY | 6.99 | 7.06 | 6.89 | 6.96 | 6.96 | -0.01 (-0.14%) | 4,437,239 |
| 8 Oct 2018 | CNY | 7.12 | 7.19 | 6.93 | 6.97 | 6.97 | -0.26 (-3.60%) | 5,774,800 |
| 28 Sep 2018 | CNY | 7.2 | 7.27 | 7.16 | 7.23 | 7.23 | +0.08 (+1.12%) | 3,892,302 |
| 27 Sep 2018 | CNY | 7.37 | 7.38 | 7.15 | 7.15 | 7.15 | -0.23 (-3.12%) | 7,416,400 |
| 26 Sep 2018 | CNY | 7.37 | 7.4 | 7.31 | 7.38 | 7.38 | +0.02 (+0.27%) | 6,291,210 |
| 25 Sep 2018 | CNY | 7.32 | 7.39 | 7.3 | 7.36 | 7.36 | -0.1 (-1.34%) | 7,998,450 |
| 21 Sep 2018 | CNY | 7.32 | 7.89 | 7.3 | 7.46 | 7.46 | +0.25 (+3.47%) | 15,245,733 |
| 20 Sep 2018 | CNY | 7.24 | 7.28 | 7.19 | 7.21 | 7.21 | -0.06 (-0.83%) | 5,596,557 |
| 19 Sep 2018 | CNY | 7.19 | 7.36 | 7.12 | 7.27 | 7.27 | +0.07 (+0.97%) | 9,396,804 |
| 18 Sep 2018 | CNY | 7.03 | 7.22 | 7.03 | 7.2 | 7.2 | +0.18 (+2.56%) | 6,141,781 |
| 17 Sep 2018 | CNY | 7.16 | 7.19 | 7.02 | 7.02 | 7.02 | -0.13 (-1.82%) | 4,624,500 |
| 14 Sep 2018 | CNY | 7.18 | 7.25 | 7.12 | 7.15 | 7.15 | -0.04 (-0.56%) | 4,116,169 |
| 13 Sep 2018 | CNY | 7.25 | 7.25 | 7.1 | 7.19 | 7.19 | +0.03 (+0.42%) | 4,448,302 |
| 12 Sep 2018 | CNY | 7.12 | 7.24 | 7.08 | 7.16 | 7.16 | +0.01 (+0.14%) | 4,016,400 |
| 11 Sep 2018 | CNY | 7.3 | 7.3 | 7.09 | 7.15 | 7.15 | -0.09 (-1.24%) | 5,191,189 |
| 10 Sep 2018 | CNY | 7.58 | 7.58 | 7.19 | 7.24 | 7.24 | -0.33 (-4.36%) | 7,738,042 |
| 7 Sep 2018 | CNY | 7.58 | 7.64 | 7.49 | 7.57 | 7.57 | +0.05 (+0.66%) | 5,198,468 |
| 6 Sep 2018 | CNY | 7.55 | 7.67 | 7.51 | 7.52 | 7.52 | -0.08 (-1.05%) | 5,722,051 |
| 5 Sep 2018 | CNY | 7.75 | 7.75 | 7.58 | 7.6 | 7.6 | -0.21 (-2.69%) | 8,870,788 |
