| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 5.41 | 5.43 | 5.26 | 5.28 | 5.28 | -0.1 (-1.86%) | 2,380,400 |
| 22 Oct 2018 | CNY | 5.17 | 5.46 | 5.17 | 5.38 | 5.38 | +0.23 (+4.47%) | 3,291,800 |
| 19 Oct 2018 | CNY | 5.07 | 5.16 | 4.95 | 5.15 | 5.15 | +0.1 (+1.98%) | 2,699,700 |
| 18 Oct 2018 | CNY | 5.19 | 5.24 | 5.01 | 5.05 | 5.05 | -0.2 (-3.81%) | 2,230,539 |
| 17 Oct 2018 | CNY | 5.25 | 5.34 | 5.12 | 5.25 | 5.25 | +0.12 (+2.34%) | 1,898,278 |
| 16 Oct 2018 | CNY | 5.26 | 5.37 | 5.07 | 5.13 | 5.13 | -0.06 (-1.16%) | 1,883,764 |
| 15 Oct 2018 | CNY | 5.19 | 5.32 | 5.1 | 5.19 | 5.19 | +0.03 (+0.58%) | 2,745,300 |
| 12 Oct 2018 | CNY | 5.4 | 5.5 | 4.97 | 5.16 | 5.16 | -0.32 (-5.84%) | 3,853,224 |
| 11 Oct 2018 | CNY | 5.9 | 6.02 | 5.48 | 5.48 | 5.48 | -0.61 (-10.02%) | 2,790,300 |
| 10 Oct 2018 | CNY | 6.1 | 6.16 | 5.96 | 6.09 | 6.09 | +0.03 (+0.50%) | 1,640,100 |
| 9 Oct 2018 | CNY | 6.24 | 6.29 | 5.98 | 6.06 | 6.06 | -0.14 (-2.26%) | 2,170,361 |
| 8 Oct 2018 | CNY | 6.27 | 6.52 | 6.17 | 6.2 | 6.2 | -0.15 (-2.36%) | 2,528,499 |
| 28 Sep 2018 | CNY | 6.36 | 6.47 | 6.15 | 6.35 | 6.35 | -0.08 (-1.24%) | 2,947,700 |
| 27 Sep 2018 | CNY | 6.74 | 6.79 | 6.4 | 6.43 | 6.43 | -0.28 (-4.17%) | 3,938,399 |
| 26 Sep 2018 | CNY | 6.88 | 6.94 | 6.7 | 6.71 | 6.71 | -0.07 (-1.03%) | 2,942,264 |
| 25 Sep 2018 | CNY | 6.95 | 6.95 | 6.74 | 6.78 | 6.78 | -0.16 (-2.31%) | 1,903,873 |
| 21 Sep 2018 | CNY | 6.88 | 6.99 | 6.77 | 6.94 | 6.94 | +0.12 (+1.76%) | 1,380,110 |
| 20 Sep 2018 | CNY | 6.84 | 6.87 | 6.75 | 6.82 | 6.82 | +0.03 (+0.44%) | 798,901 |
| 19 Sep 2018 | CNY | 6.71 | 6.82 | 6.63 | 6.79 | 6.79 | +0.09 (+1.34%) | 936,397 |
| 18 Sep 2018 | CNY | 6.61 | 6.76 | 6.54 | 6.7 | 6.7 | +0.08 (+1.21%) | 988,410 |
| 17 Sep 2018 | CNY | 6.78 | 6.93 | 6.6 | 6.62 | 6.62 | -0.21 (-3.07%) | 828,100 |
| 14 Sep 2018 | CNY | 6.86 | 6.94 | 6.82 | 6.83 | 6.83 | 0.0 (0.0%) | 611,600 |
| 13 Sep 2018 | CNY | 6.82 | 6.89 | 6.72 | 6.83 | 6.83 | +0.06 (+0.89%) | 770,000 |
| 12 Sep 2018 | CNY | 6.81 | 6.84 | 6.76 | 6.77 | 6.77 | -0.01 (-0.15%) | 587,000 |
| 11 Sep 2018 | CNY | 6.83 | 6.95 | 6.7 | 6.78 | 6.78 | 0.0 (0.0%) | 968,296 |
| 10 Sep 2018 | CNY | 7.08 | 7.11 | 6.78 | 6.78 | 6.78 | -0.27 (-3.83%) | 807,700 |
| 7 Sep 2018 | CNY | 7.02 | 7.11 | 6.95 | 7.05 | 7.05 | +0.03 (+0.43%) | 740,700 |
| 6 Sep 2018 | CNY | 7.13 | 7.17 | 7 | 7.02 | 7.02 | -0.1 (-1.40%) | 981,856 |
| 5 Sep 2018 | CNY | 7.26 | 7.33 | 7.12 | 7.12 | 7.12 | -0.16 (-2.20%) | 1,103,156 |
| 4 Sep 2018 | CNY | 7.2 | 7.32 | 7.2 | 7.28 | 7.28 | +0.08 (+1.11%) | 911,656 |
