| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2018 | CNY | 5.1 | 5.15 | 4.93 | 5.02 | 5.02 | -0.03 (-0.59%) | 2,821,997 |
| 12 Oct 2018 | CNY | 5.07 | 5.13 | 4.8 | 5.05 | 5.05 | -0.02 (-0.39%) | 4,128,613 |
| 11 Oct 2018 | CNY | 5.54 | 5.54 | 5.07 | 5.07 | 5.07 | -0.56 (-9.95%) | 6,733,772 |
| 10 Oct 2018 | CNY | 5.61 | 5.66 | 5.53 | 5.63 | 5.63 | +0.05 (+0.90%) | 1,538,583 |
| 9 Oct 2018 | CNY | 5.76 | 5.76 | 5.51 | 5.58 | 5.58 | -0.11 (-1.93%) | 2,959,317 |
| 8 Oct 2018 | CNY | 5.71 | 5.82 | 5.69 | 5.69 | 5.69 | -0.06 (-1.04%) | 4,674,729 |
| 28 Sep 2018 | CNY | 5.77 | 5.83 | 5.75 | 5.75 | 5.75 | -0.02 (-0.35%) | 2,210,183 |
| 27 Sep 2018 | CNY | 5.92 | 5.92 | 5.76 | 5.77 | 5.77 | -0.07 (-1.20%) | 2,697,037 |
| 26 Sep 2018 | CNY | 5.82 | 5.89 | 5.79 | 5.84 | 5.84 | +0.05 (+0.86%) | 3,196,702 |
| 25 Sep 2018 | CNY | 5.81 | 5.88 | 5.73 | 5.79 | 5.79 | -0.06 (-1.03%) | 2,546,218 |
| 21 Sep 2018 | CNY | 5.77 | 5.88 | 5.77 | 5.85 | 5.85 | +0.08 (+1.39%) | 3,364,784 |
| 20 Sep 2018 | CNY | 5.82 | 5.83 | 5.76 | 5.77 | 5.77 | -0.02 (-0.35%) | 2,052,109 |
| 19 Sep 2018 | CNY | 5.78 | 5.85 | 5.74 | 5.79 | 5.79 | +0.02 (+0.35%) | 2,822,187 |
| 18 Sep 2018 | CNY | 5.73 | 5.8 | 5.64 | 5.77 | 5.77 | +0.06 (+1.05%) | 3,059,209 |
| 17 Sep 2018 | CNY | 5.6 | 5.75 | 5.6 | 5.71 | 5.71 | +0.06 (+1.06%) | 3,396,180 |
| 14 Sep 2018 | CNY | 5.8 | 5.82 | 5.64 | 5.65 | 5.65 | -0.17 (-2.92%) | 2,526,366 |
| 13 Sep 2018 | CNY | 5.79 | 5.9 | 5.7 | 5.82 | 5.82 | +0.06 (+1.04%) | 2,186,698 |
| 12 Sep 2018 | CNY | 5.77 | 5.83 | 5.73 | 5.76 | 5.76 | -0.03 (-0.52%) | 1,582,382 |
| 11 Sep 2018 | CNY | 5.83 | 5.85 | 5.73 | 5.79 | 5.79 | -0.05 (-0.86%) | 3,159,723 |
| 10 Sep 2018 | CNY | 5.89 | 5.96 | 5.81 | 5.84 | 5.84 | -0.03 (-0.51%) | 2,470,151 |
| 7 Sep 2018 | CNY | 5.85 | 6 | 5.84 | 5.87 | 5.87 | +0.04 (+0.69%) | 3,204,543 |
| 6 Sep 2018 | CNY | 5.93 | 5.98 | 5.79 | 5.83 | 5.83 | -0.1 (-1.69%) | 4,024,759 |
| 5 Sep 2018 | CNY | 5.96 | 6 | 5.91 | 5.93 | 5.93 | -0.04 (-0.67%) | 2,497,617 |
| 4 Sep 2018 | CNY | 5.9 | 6 | 5.86 | 5.97 | 5.97 | +0.07 (+1.19%) | 5,166,272 |
| 3 Sep 2018 | CNY | 5.81 | 5.93 | 5.8 | 5.9 | 5.9 | +0.09 (+1.55%) | 4,700,799 |
| 31 Aug 2018 | CNY | 6.03 | 6.03 | 5.79 | 5.81 | 5.81 | -0.22 (-3.65%) | 6,735,793 |
| 30 Aug 2018 | CNY | 6.09 | 6.09 | 5.98 | 6.03 | 6.03 | 0.0 (0.0%) | 3,094,661 |
| 29 Aug 2018 | CNY | 6.14 | 6.14 | 6.01 | 6.03 | 6.03 | -0.09 (-1.47%) | 3,610,300 |
| 28 Aug 2018 | CNY | 6.17 | 6.22 | 6.05 | 6.12 | 6.12 | -0.05 (-0.81%) | 4,768,509 |
| 27 Aug 2018 | CNY | 5.84 | 6.2 | 5.82 | 6.17 | 6.17 | +0.32 (+5.47%) | 8,943,169 |
