| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 6.65 | 6.67 | 6.4 | 6.55 | 6.55 | -0.1 (-1.50%) | 5,199,225 |
| 22 Oct 2018 | CNY | 6.46 | 6.74 | 6.36 | 6.65 | 6.65 | +0.3 (+4.72%) | 7,480,742 |
| 19 Oct 2018 | CNY | 5.9 | 6.45 | 5.82 | 6.35 | 6.35 | +0.22 (+3.59%) | 6,031,096 |
| 18 Oct 2018 | CNY | 6.25 | 6.26 | 6.12 | 6.13 | 6.13 | -0.17 (-2.70%) | 3,221,937 |
| 17 Oct 2018 | CNY | 6.18 | 6.34 | 6.09 | 6.3 | 6.3 | +0.21 (+3.45%) | 4,415,637 |
| 16 Oct 2018 | CNY | 6.17 | 6.32 | 6.02 | 6.09 | 6.09 | -0.14 (-2.25%) | 3,392,153 |
| 15 Oct 2018 | CNY | 6.21 | 6.47 | 6.18 | 6.23 | 6.23 | +0.04 (+0.65%) | 6,731,580 |
| 12 Oct 2018 | CNY | 6.49 | 6.5 | 5.87 | 6.19 | 6.19 | -0.33 (-5.06%) | 8,699,386 |
| 11 Oct 2018 | CNY | 6.8 | 6.94 | 6.52 | 6.52 | 6.52 | -0.72 (-9.94%) | 7,744,738 |
| 10 Oct 2018 | CNY | 7.23 | 7.28 | 7.16 | 7.24 | 7.24 | 0.0 (0.0%) | 1,660,301 |
| 9 Oct 2018 | CNY | 7.22 | 7.3 | 7.2 | 7.24 | 7.24 | +0.05 (+0.70%) | 1,357,000 |
| 8 Oct 2018 | CNY | 7.3 | 7.34 | 7.18 | 7.19 | 7.19 | -0.25 (-3.36%) | 3,111,117 |
| 28 Sep 2018 | CNY | 7.46 | 7.47 | 7.4 | 7.44 | 7.44 | +0.03 (+0.40%) | 2,454,470 |
| 27 Sep 2018 | CNY | 7.56 | 7.62 | 7.4 | 7.41 | 7.41 | -0.17 (-2.24%) | 3,721,640 |
| 26 Sep 2018 | CNY | 7.66 | 7.66 | 7.53 | 7.58 | 7.58 | -0.02 (-0.26%) | 2,986,729 |
| 25 Sep 2018 | CNY | 7.5 | 7.65 | 7.49 | 7.6 | 7.6 | +0.06 (+0.80%) | 3,938,683 |
| 21 Sep 2018 | CNY | 7.5 | 7.57 | 7.41 | 7.54 | 7.54 | +0.09 (+1.21%) | 3,267,779 |
| 20 Sep 2018 | CNY | 7.53 | 7.57 | 7.43 | 7.45 | 7.45 | -0.09 (-1.19%) | 3,006,973 |
| 19 Sep 2018 | CNY | 7.55 | 7.64 | 7.46 | 7.54 | 7.54 | +0.02 (+0.27%) | 4,265,310 |
| 18 Sep 2018 | CNY | 7.36 | 7.53 | 7.3 | 7.52 | 7.52 | +0.14 (+1.90%) | 3,510,612 |
| 17 Sep 2018 | CNY | 7.5 | 7.5 | 7.26 | 7.38 | 7.38 | -0.15 (-1.99%) | 3,741,877 |
| 14 Sep 2018 | CNY | 7.69 | 7.73 | 7.52 | 7.53 | 7.53 | -0.16 (-2.08%) | 3,318,348 |
| 13 Sep 2018 | CNY | 7.7 | 7.74 | 7.6 | 7.69 | 7.69 | +0.07 (+0.92%) | 3,443,677 |
| 12 Sep 2018 | CNY | 7.65 | 7.7 | 7.56 | 7.62 | 7.62 | +0.01 (+0.13%) | 2,920,541 |
| 11 Sep 2018 | CNY | 7.55 | 7.69 | 7.52 | 7.61 | 7.61 | +0.08 (+1.06%) | 3,516,178 |
| 10 Sep 2018 | CNY | 7.75 | 7.78 | 7.52 | 7.53 | 7.53 | -0.29 (-3.71%) | 6,037,596 |
| 7 Sep 2018 | CNY | 8 | 8.11 | 7.7 | 7.82 | 7.82 | -0.15 (-1.88%) | 10,210,653 |
| 6 Sep 2018 | CNY | 7.71 | 8.06 | 7.7 | 7.97 | 7.97 | +0.22 (+2.84%) | 8,867,641 |
| 5 Sep 2018 | CNY | 7.95 | 8 | 7.75 | 7.75 | 7.75 | -0.24 (-3.00%) | 5,783,207 |
| 4 Sep 2018 | CNY | 7.8 | 8.03 | 7.76 | 7.99 | 7.99 | +0.22 (+2.83%) | 7,042,217 |
