| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2018 | CNY | 5.06 | 5.42 | 5.03 | 5.33 | 5.33 | +0.3 (+5.96%) | 20,632,914 |
| 19 Oct 2018 | CNY | 4.8 | 5.05 | 4.79 | 5.03 | 5.03 | +0.09 (+1.82%) | 15,887,968 |
| 18 Oct 2018 | CNY | 5.15 | 5.15 | 4.88 | 4.94 | 4.94 | -0.23 (-4.45%) | 11,527,106 |
| 17 Oct 2018 | CNY | 5.2 | 5.24 | 4.99 | 5.17 | 5.17 | +0.06 (+1.17%) | 12,264,422 |
| 16 Oct 2018 | CNY | 5.15 | 5.34 | 5.09 | 5.11 | 5.11 | -0.1 (-1.92%) | 11,611,884 |
| 15 Oct 2018 | CNY | 5.34 | 5.44 | 5.18 | 5.21 | 5.21 | -0.1 (-1.88%) | 9,601,725 |
| 12 Oct 2018 | CNY | 5.33 | 5.42 | 5.1 | 5.31 | 5.31 | -0.16 (-2.93%) | 16,104,737 |
| 11 Oct 2018 | CNY | 5.87 | 5.89 | 5.47 | 5.47 | 5.47 | -0.61 (-10.03%) | 17,779,255 |
| 10 Oct 2018 | CNY | 6.17 | 6.18 | 5.98 | 6.08 | 6.08 | -0.07 (-1.14%) | 9,969,155 |
| 9 Oct 2018 | CNY | 6.16 | 6.23 | 6.07 | 6.15 | 6.15 | +0.05 (+0.82%) | 9,406,357 |
| 8 Oct 2018 | CNY | 6.2 | 6.26 | 6.1 | 6.1 | 6.1 | -0.38 (-5.86%) | 14,454,201 |
| 28 Sep 2018 | CNY | 6.52 | 6.54 | 6.4 | 6.48 | 6.48 | -0.07 (-1.07%) | 13,474,437 |
| 27 Sep 2018 | CNY | 6.79 | 6.84 | 6.51 | 6.55 | 6.55 | -0.13 (-1.95%) | 16,412,158 |
| 26 Sep 2018 | CNY | 6.57 | 7.08 | 6.54 | 6.68 | 6.68 | +0.14 (+2.14%) | 20,165,003 |
| 25 Sep 2018 | CNY | 6.49 | 6.6 | 6.4 | 6.54 | 6.54 | -0.14 (-2.10%) | 11,674,136 |
| 21 Sep 2018 | CNY | 6.55 | 6.74 | 6.55 | 6.68 | 6.68 | +0.12 (+1.83%) | 13,115,116 |
| 20 Sep 2018 | CNY | 6.5 | 6.78 | 6.5 | 6.56 | 6.56 | +0.05 (+0.77%) | 15,988,760 |
| 19 Sep 2018 | CNY | 6.44 | 6.6 | 6.4 | 6.51 | 6.51 | +0.05 (+0.77%) | 13,696,299 |
| 18 Sep 2018 | CNY | 6.27 | 6.46 | 6.25 | 6.46 | 6.46 | +0.18 (+2.87%) | 12,433,213 |
| 17 Sep 2018 | CNY | 6.67 | 6.67 | 6.18 | 6.28 | 6.28 | -0.42 (-6.27%) | 21,405,895 |
| 14 Sep 2018 | CNY | 6.92 | 6.95 | 6.7 | 6.7 | 6.7 | -0.25 (-3.60%) | 14,389,424 |
| 13 Sep 2018 | CNY | 6.88 | 6.96 | 6.75 | 6.95 | 6.95 | -0.13 (-1.84%) | 22,263,305 |
| 12 Sep 2018 | CNY | 6.8 | 7.45 | 6.78 | 7.08 | 7.08 | +0.27 (+3.96%) | 24,752,326 |
| 11 Sep 2018 | CNY | 6.71 | 6.88 | 6.68 | 6.81 | 6.81 | +0.09 (+1.34%) | 9,850,852 |
| 10 Sep 2018 | CNY | 6.93 | 6.93 | 6.69 | 6.72 | 6.72 | -0.25 (-3.59%) | 8,741,621 |
| 7 Sep 2018 | CNY | 6.98 | 7.11 | 6.9 | 6.97 | 6.97 | -0.01 (-0.14%) | 8,524,577 |
| 6 Sep 2018 | CNY | 6.93 | 7.09 | 6.89 | 6.98 | 6.98 | 0.0 (0.0%) | 8,652,860 |
| 5 Sep 2018 | CNY | 6.97 | 7.15 | 6.93 | 6.98 | 6.98 | -0.01 (-0.14%) | 12,335,750 |
| 4 Sep 2018 | CNY | 6.74 | 7.05 | 6.74 | 6.99 | 6.99 | +0.2 (+2.95%) | 10,810,599 |
| 3 Sep 2018 | CNY | 6.82 | 6.83 | 6.64 | 6.79 | 6.79 | -0.08 (-1.16%) | 10,077,466 |
