| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 5.8 | 5.83 | 5.58 | 5.64 | 5.64 | -0.16 (-2.76%) | 4,511,865 |
| 22 Oct 2018 | CNY | 5.66 | 5.93 | 5.57 | 5.8 | 5.8 | +0.21 (+3.76%) | 6,150,757 |
| 19 Oct 2018 | CNY | 5.09 | 5.66 | 5.01 | 5.59 | 5.59 | +0.32 (+6.07%) | 6,311,038 |
| 18 Oct 2018 | CNY | 5.51 | 5.51 | 5.2 | 5.27 | 5.27 | -0.25 (-4.53%) | 5,872,774 |
| 17 Oct 2018 | CNY | 5.5 | 5.68 | 5.41 | 5.52 | 5.52 | +0.09 (+1.66%) | 8,513,351 |
| 16 Oct 2018 | CNY | 5.71 | 5.81 | 5.36 | 5.43 | 5.43 | -0.34 (-5.89%) | 8,149,487 |
| 15 Oct 2018 | CNY | 5.79 | 6.06 | 5.53 | 5.77 | 5.77 | -0.02 (-0.35%) | 10,007,393 |
| 12 Oct 2018 | CNY | 6.42 | 6.42 | 5.79 | 5.79 | 5.79 | -0.64 (-9.95%) | 9,870,316 |
| 11 Oct 2018 | CNY | 7.05 | 7.05 | 6.43 | 6.43 | 6.43 | -0.71 (-9.94%) | 2,675,959 |
| 10 Oct 2018 | CNY | 7.04 | 7.17 | 6.99 | 7.14 | 7.14 | +0.11 (+1.56%) | 1,102,722 |
| 9 Oct 2018 | CNY | 7.16 | 7.16 | 6.91 | 7.03 | 7.03 | +0.01 (+0.14%) | 1,540,708 |
| 8 Oct 2018 | CNY | 7.44 | 7.44 | 7.01 | 7.02 | 7.02 | -0.47 (-6.28%) | 2,634,586 |
| 28 Sep 2018 | CNY | 7.55 | 7.57 | 7.44 | 7.49 | 7.49 | -0.08 (-1.06%) | 986,479 |
| 27 Sep 2018 | CNY | 7.69 | 7.7 | 7.52 | 7.57 | 7.57 | -0.12 (-1.56%) | 2,039,127 |
| 26 Sep 2018 | CNY | 7.68 | 7.75 | 7.64 | 7.69 | 7.69 | 0.0 (0.0%) | 1,494,172 |
| 25 Sep 2018 | CNY | 7.73 | 7.91 | 7.61 | 7.69 | 7.69 | -0.16 (-2.04%) | 1,665,572 |
| 21 Sep 2018 | CNY | 7.81 | 7.85 | 7.73 | 7.85 | 7.85 | +0.05 (+0.64%) | 1,377,866 |
| 20 Sep 2018 | CNY | 7.71 | 8.25 | 7.71 | 7.8 | 7.8 | -0.02 (-0.26%) | 1,596,729 |
| 19 Sep 2018 | CNY | 7.71 | 7.91 | 7.65 | 7.82 | 7.82 | +0.09 (+1.16%) | 1,279,876 |
| 18 Sep 2018 | CNY | 7.61 | 7.79 | 7.6 | 7.73 | 7.73 | 0.0 (0.0%) | 1,150,550 |
| 17 Sep 2018 | CNY | 7.82 | 7.88 | 7.52 | 7.73 | 7.73 | -0.12 (-1.53%) | 1,343,056 |
| 14 Sep 2018 | CNY | 7.9 | 7.91 | 7.81 | 7.85 | 7.85 | -0.03 (-0.38%) | 1,269,436 |
| 13 Sep 2018 | CNY | 7.81 | 7.92 | 7.81 | 7.88 | 7.88 | +0.02 (+0.25%) | 1,232,745 |
| 12 Sep 2018 | CNY | 7.9 | 7.92 | 7.79 | 7.86 | 7.86 | -0.04 (-0.51%) | 1,153,300 |
| 11 Sep 2018 | CNY | 7.89 | 7.94 | 7.79 | 7.9 | 7.9 | -0.09 (-1.13%) | 1,580,413 |
| 10 Sep 2018 | CNY | 8.12 | 8.12 | 7.81 | 7.99 | 7.99 | -0.15 (-1.84%) | 1,421,178 |
| 7 Sep 2018 | CNY | 8.08 | 8.18 | 7.97 | 8.14 | 8.14 | -0.01 (-0.12%) | 1,820,030 |
| 6 Sep 2018 | CNY | 8.23 | 8.24 | 8.03 | 8.15 | 8.15 | -0.08 (-0.97%) | 1,513,155 |
| 5 Sep 2018 | CNY | 8.16 | 8.3 | 8.13 | 8.23 | 8.23 | -0.01 (-0.12%) | 2,063,511 |
| 4 Sep 2018 | CNY | 8.34 | 8.46 | 8.13 | 8.24 | 8.24 | -0.14 (-1.67%) | 2,946,880 |
