| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 5.8985 | 5.9342 | 5.729 | 5.845 | 5.845 | -0.045 (-0.76%) | 2,681,571 |
| 15 Oct 2018 | CNY | 6.0592 | 6.1038 | 5.8718 | 5.8896 | 5.8896 | -0.089 (-1.49%) | 5,022,159 |
| 12 Oct 2018 | CNY | 6.0235 | 6.1484 | 5.7379 | 5.9788 | 5.9788 | -0.071 (-1.18%) | 4,737,618 |
| 11 Oct 2018 | CNY | 6.2733 | 6.2823 | 5.8539 | 6.0502 | 6.0502 | -0.339 (-5.31%) | 6,483,326 |
| 10 Oct 2018 | CNY | 6.5053 | 6.5143 | 6.3626 | 6.3893 | 6.3893 | -0.08 (-1.24%) | 3,905,471 |
| 9 Oct 2018 | CNY | 6.2109 | 6.6927 | 6.2109 | 6.4696 | 6.4696 | +0.277 (+4.47%) | 4,919,783 |
| 8 Oct 2018 | CNY | 6.3358 | 6.3447 | 6.1841 | 6.193 | 6.193 | -0.223 (-3.48%) | 3,070,920 |
| 28 Sep 2018 | CNY | 6.2466 | 6.425 | 6.2466 | 6.4161 | 6.4161 | +0.17 (+2.71%) | 4,222,723 |
| 27 Sep 2018 | CNY | 6.3536 | 6.3715 | 6.2466 | 6.2466 | 6.2466 | -0.152 (-2.37%) | 2,017,224 |
| 26 Sep 2018 | CNY | 6.309 | 6.4607 | 6.2912 | 6.3983 | 6.3983 | +0.089 (+1.42%) | 2,945,789 |
| 25 Sep 2018 | CNY | 6.3358 | 6.3626 | 6.3001 | 6.309 | 6.309 | -0.062 (-0.98%) | 1,551,495 |
| 21 Sep 2018 | CNY | 6.3179 | 6.3893 | 6.2823 | 6.3715 | 6.3715 | +0.027 (+0.42%) | 3,322,520 |
| 20 Sep 2018 | CNY | 6.2912 | 6.3626 | 6.2466 | 6.3447 | 6.3447 | +0.045 (+0.71%) | 3,039,174 |
| 19 Sep 2018 | CNY | 6.2466 | 6.3358 | 6.2198 | 6.3001 | 6.3001 | +0.053 (+0.86%) | 2,912,412 |
| 18 Sep 2018 | CNY | 6.1216 | 6.2823 | 6.077 | 6.2466 | 6.2466 | +0.08 (+1.30%) | 2,554,908 |
| 17 Sep 2018 | CNY | 6.2466 | 6.2466 | 6.077 | 6.1662 | 6.1662 | -0.107 (-1.71%) | 2,319,231 |
| 14 Sep 2018 | CNY | 6.3179 | 6.3447 | 6.2644 | 6.2733 | 6.2733 | -0.054 (-0.85%) | 1,781,670 |
| 13 Sep 2018 | CNY | 6.3001 | 6.3715 | 6.2733 | 6.3269 | 6.3269 | +0.045 (+0.71%) | 2,110,213 |
| 12 Sep 2018 | CNY | 6.309 | 6.3626 | 6.2823 | 6.2823 | 6.2823 | 0.0 (0.0%) | 1,796,059 |
| 11 Sep 2018 | CNY | 6.2912 | 6.3715 | 6.2555 | 6.2823 | 6.2823 | -0.053 (-0.84%) | 1,458,461 |
| 10 Sep 2018 | CNY | 6.3983 | 6.4429 | 6.2555 | 6.3358 | 6.3358 | -0.125 (-1.93%) | 3,245,093 |
| 7 Sep 2018 | CNY | 6.5232 | 6.5946 | 6.2376 | 6.4607 | 6.4607 | -0.125 (-1.90%) | 7,675,442 |
| 6 Sep 2018 | CNY | 6.6481 | 6.6927 | 6.4964 | 6.5857 | 6.5857 | -0.098 (-1.47%) | 3,692,357 |
| 5 Sep 2018 | CNY | 6.8534 | 6.898 | 6.6838 | 6.6838 | 6.6838 | -0.161 (-2.35%) | 2,798,855 |
| 4 Sep 2018 | CNY | 6.898 | 6.9426 | 6.782 | 6.8444 | 6.8444 | +0.027 (+0.39%) | 2,849,457 |
| 3 Sep 2018 | CNY | 6.8712 | 6.9069 | 6.7641 | 6.8177 | 6.8177 | -0.08 (-1.16%) | 2,223,536 |
| 31 Aug 2018 | CNY | 6.8801 | 6.9158 | 6.7284 | 6.898 | 6.898 | 0.0 (0.0%) | 2,539,636 |
| 30 Aug 2018 | CNY | 6.8534 | 6.9515 | 6.8444 | 6.898 | 6.898 | +0.018 (+0.26%) | 2,942,579 |
| 29 Aug 2018 | CNY | 6.8623 | 6.9158 | 6.8177 | 6.8801 | 6.8801 | +0.018 (+0.26%) | 2,064,402 |
| 28 Aug 2018 | CNY | 6.9158 | 6.9426 | 6.8444 | 6.8623 | 6.8623 | -0.053 (-0.77%) | 2,675,811 |
