| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 5.51 | 5.68 | 5.46 | 5.48 | 5.48 | -0.07 (-1.26%) | 10,415,876 |
| 23 Oct 2018 | CNY | 5.51 | 5.73 | 5.46 | 5.55 | 5.55 | +0.07 (+1.28%) | 14,052,776 |
| 22 Oct 2018 | CNY | 5.3 | 5.55 | 5.22 | 5.48 | 5.48 | +0.32 (+6.20%) | 12,713,674 |
| 19 Oct 2018 | CNY | 4.84 | 5.21 | 4.79 | 5.16 | 5.16 | +0.21 (+4.24%) | 15,907,587 |
| 18 Oct 2018 | CNY | 5.37 | 5.41 | 4.91 | 4.95 | 4.95 | -0.51 (-9.34%) | 18,889,952 |
| 17 Oct 2018 | CNY | 5.51 | 5.61 | 5.31 | 5.46 | 5.46 | +0.08 (+1.49%) | 12,925,620 |
| 16 Oct 2018 | CNY | 5.5 | 5.58 | 5.25 | 5.38 | 5.38 | -0.12 (-2.18%) | 10,004,800 |
| 15 Oct 2018 | CNY | 5.49 | 5.67 | 5.45 | 5.5 | 5.5 | +0.02 (+0.36%) | 11,275,300 |
| 12 Oct 2018 | CNY | 5.31 | 5.62 | 5.16 | 5.48 | 5.48 | +0.18 (+3.40%) | 18,906,651 |
| 11 Oct 2018 | CNY | 5.39 | 5.65 | 5.18 | 5.3 | 5.3 | -0.46 (-7.99%) | 20,913,826 |
| 10 Oct 2018 | CNY | 6.03 | 6.07 | 5.66 | 5.76 | 5.76 | -0.35 (-5.73%) | 22,618,758 |
| 9 Oct 2018 | CNY | 5.63 | 6.13 | 5.57 | 6.11 | 6.11 | +0.46 (+8.14%) | 24,428,199 |
| 8 Oct 2018 | CNY | 6.23 | 6.35 | 5.63 | 5.65 | 5.65 | -0.6 (-9.60%) | 34,518,587 |
| 28 Sep 2018 | CNY | 5.88 | 6.29 | 5.8 | 6.25 | 6.25 | +0.47 (+8.13%) | 27,555,718 |
| 27 Sep 2018 | CNY | 6.12 | 6.19 | 5.54 | 5.78 | 5.78 | -0.34 (-5.56%) | 19,229,800 |
| 26 Sep 2018 | CNY | 6.2 | 6.24 | 6.09 | 6.12 | 6.12 | -0.08 (-1.29%) | 12,090,112 |
| 25 Sep 2018 | CNY | 6.23 | 6.34 | 6.17 | 6.2 | 6.2 | +0.03 (+0.49%) | 9,694,200 |
| 21 Sep 2018 | CNY | 6.19 | 6.28 | 6.1 | 6.17 | 6.17 | -0.02 (-0.32%) | 13,651,037 |
| 20 Sep 2018 | CNY | 6.26 | 6.44 | 6.12 | 6.19 | 6.19 | +0.02 (+0.32%) | 24,403,132 |
| 19 Sep 2018 | CNY | 5.86 | 6.2 | 5.78 | 6.17 | 6.17 | +0.31 (+5.29%) | 22,047,952 |
| 18 Sep 2018 | CNY | 5.87 | 5.95 | 5.68 | 5.86 | 5.86 | -0.04 (-0.68%) | 10,915,984 |
| 17 Sep 2018 | CNY | 5.9 | 5.99 | 5.74 | 5.9 | 5.9 | +0.06 (+1.03%) | 13,160,570 |
| 14 Sep 2018 | CNY | 6.11 | 6.2 | 5.76 | 5.84 | 5.84 | -0.16 (-2.67%) | 15,774,335 |
| 13 Sep 2018 | CNY | 5.9 | 6.18 | 5.79 | 6 | 6 | +0.21 (+3.63%) | 22,436,724 |
| 12 Sep 2018 | CNY | 5.96 | 6.03 | 5.72 | 5.79 | 5.79 | +0.01 (+0.17%) | 28,943,612 |
| 11 Sep 2018 | CNY | 5.36 | 5.87 | 5.36 | 5.78 | 5.78 | +0.44 (+8.24%) | 36,934,629 |
| 10 Sep 2018 | CNY | 5.45 | 5.5 | 5.26 | 5.34 | 5.34 | -0.11 (-2.02%) | 7,780,279 |
| 7 Sep 2018 | CNY | 5.4 | 5.56 | 5.36 | 5.45 | 5.45 | +0.14 (+2.64%) | 7,730,769 |
| 6 Sep 2018 | CNY | 5.56 | 5.59 | 5.2 | 5.31 | 5.31 | -0.14 (-2.57%) | 10,046,386 |
| 5 Sep 2018 | CNY | 5.4 | 5.58 | 5.4 | 5.45 | 5.45 | +0.01 (+0.18%) | 8,601,200 |
