| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 5.3273 | 5.5 | 5.2818 | 5.3455 | 5.3455 | -0.009 (-0.17%) | 5,201,192 |
| 22 Oct 2018 | CNY | 5.2 | 5.4091 | 5.1818 | 5.3546 | 5.3546 | +0.2 (+3.88%) | 5,255,581 |
| 19 Oct 2018 | CNY | 5.0727 | 5.1636 | 4.9273 | 5.1545 | 5.1545 | +0.054 (+1.07%) | 3,855,365 |
| 18 Oct 2018 | CNY | 5.0818 | 5.1818 | 5.0636 | 5.1 | 5.1 | -0.082 (-1.58%) | 2,290,644 |
| 17 Oct 2018 | CNY | 5.2182 | 5.2546 | 5.0182 | 5.1818 | 5.1818 | +0.054 (+1.06%) | 2,545,548 |
| 16 Oct 2018 | CNY | 5.1727 | 5.2546 | 5.0727 | 5.1273 | 5.1273 | -0.045 (-0.88%) | 2,305,414 |
| 15 Oct 2018 | CNY | 5.1273 | 5.3 | 5.0909 | 5.1727 | 5.1727 | +0.036 (+0.71%) | 3,230,419 |
| 12 Oct 2018 | CNY | 5.0364 | 5.2273 | 4.8909 | 5.1364 | 5.1364 | +0.118 (+2.36%) | 4,489,168 |
| 11 Oct 2018 | CNY | 5.3636 | 5.5182 | 4.9909 | 5.0182 | 5.0182 | -0.527 (-9.51%) | 6,175,026 |
| 10 Oct 2018 | CNY | 5.5182 | 5.5636 | 5.5182 | 5.5455 | 5.5455 | +0.027 (+0.49%) | 1,498,060 |
| 9 Oct 2018 | CNY | 5.5636 | 5.5909 | 5.5091 | 5.5182 | 5.5182 | -0.009 (-0.16%) | 2,144,677 |
| 8 Oct 2018 | CNY | 5.5909 | 5.6182 | 5.5 | 5.5273 | 5.5273 | -0.145 (-2.56%) | 3,129,199 |
| 28 Sep 2018 | CNY | 5.6455 | 5.7636 | 5.6273 | 5.6727 | 5.6727 | +0.018 (+0.32%) | 3,448,830 |
| 27 Sep 2018 | CNY | 5.8091 | 5.8455 | 5.6545 | 5.6545 | 5.6545 | -0.191 (-3.27%) | 4,968,228 |
| 26 Sep 2018 | CNY | 5.8273 | 5.8909 | 5.8 | 5.8455 | 5.8455 | +0.009 (+0.16%) | 3,119,788 |
| 25 Sep 2018 | CNY | 5.7909 | 5.8455 | 5.7727 | 5.8364 | 5.8364 | -0.009 (-0.16%) | 2,556,972 |
| 21 Sep 2018 | CNY | 5.8636 | 5.8727 | 5.7727 | 5.8455 | 5.8455 | +0.027 (+0.47%) | 4,122,660 |
| 20 Sep 2018 | CNY | 5.8546 | 5.9 | 5.7909 | 5.8182 | 5.8182 | -0.036 (-0.62%) | 4,158,419 |
| 19 Sep 2018 | CNY | 5.7727 | 5.9455 | 5.7636 | 5.8546 | 5.8546 | +0.018 (+0.31%) | 6,917,342 |
| 18 Sep 2018 | CNY | 5.6364 | 5.8546 | 5.6364 | 5.8364 | 5.8364 | +0.155 (+2.72%) | 5,422,752 |
| 17 Sep 2018 | CNY | 5.6909 | 5.8 | 5.6182 | 5.6818 | 5.6818 | -0.082 (-1.42%) | 3,897,823 |
| 14 Sep 2018 | CNY | 5.6727 | 6.1091 | 5.6727 | 5.7636 | 5.7636 | +0.064 (+1.12%) | 9,588,563 |
| 13 Sep 2018 | CNY | 5.6455 | 5.7182 | 5.6273 | 5.7 | 5.7 | +0.073 (+1.29%) | 2,379,451 |
| 12 Sep 2018 | CNY | 5.6636 | 5.7091 | 5.6182 | 5.6273 | 5.6273 | -0.027 (-0.48%) | 2,020,827 |
| 11 Sep 2018 | CNY | 5.6909 | 5.7273 | 5.6182 | 5.6545 | 5.6545 | -0.027 (-0.48%) | 2,135,446 |
| 10 Sep 2018 | CNY | 5.7273 | 5.7727 | 5.6636 | 5.6818 | 5.6818 | -0.045 (-0.79%) | 2,546,432 |
| 7 Sep 2018 | CNY | 5.6909 | 5.7727 | 5.6636 | 5.7273 | 5.7273 | +0.073 (+1.29%) | 2,746,687 |
| 6 Sep 2018 | CNY | 5.6818 | 5.7364 | 5.6545 | 5.6545 | 5.6545 | -0.045 (-0.80%) | 2,570,459 |
| 5 Sep 2018 | CNY | 5.7727 | 5.8182 | 5.6818 | 5.7 | 5.7 | -0.064 (-1.10%) | 3,135,897 |
| 4 Sep 2018 | CNY | 5.6727 | 5.7909 | 5.6727 | 5.7636 | 5.7636 | +0.073 (+1.28%) | 3,623,541 |
