| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 5.02 | 5.14 | 5 | 5.12 | 5.12 | +0.02 (+0.39%) | 1,713,735 |
| 23 Oct 2018 | CNY | 5.17 | 5.27 | 5.05 | 5.1 | 5.1 | -0.14 (-2.67%) | 2,388,715 |
| 22 Oct 2018 | CNY | 5.06 | 5.3 | 5.06 | 5.24 | 5.24 | +0.18 (+3.56%) | 3,750,086 |
| 19 Oct 2018 | CNY | 5.02 | 5.18 | 4.83 | 5.06 | 5.06 | -0.13 (-2.50%) | 3,979,704 |
| 18 Oct 2018 | CNY | 5.55 | 5.58 | 5.19 | 5.19 | 5.19 | -0.51 (-8.95%) | 5,411,000 |
| 17 Oct 2018 | CNY | 5.74 | 5.93 | 5.32 | 5.7 | 5.7 | -0.07 (-1.21%) | 8,638,132 |
| 16 Oct 2018 | CNY | 5.77 | 5.98 | 5.48 | 5.77 | 5.77 | -0.02 (-0.35%) | 4,606,514 |
| 15 Oct 2018 | CNY | 5.73 | 6.04 | 5.62 | 5.79 | 5.79 | +0.06 (+1.05%) | 5,180,790 |
| 12 Oct 2018 | CNY | 5.36 | 5.86 | 5.3 | 5.73 | 5.73 | +0.21 (+3.80%) | 4,745,516 |
| 11 Oct 2018 | CNY | 5.94 | 5.99 | 5.48 | 5.52 | 5.52 | -0.57 (-9.36%) | 4,497,970 |
| 10 Oct 2018 | CNY | 5.9 | 6.16 | 5.78 | 6.09 | 6.09 | +0.18 (+3.05%) | 4,933,474 |
| 9 Oct 2018 | CNY | 5.73 | 6.13 | 5.71 | 5.91 | 5.91 | +0.14 (+2.43%) | 2,639,777 |
| 8 Oct 2018 | CNY | 5.85 | 5.88 | 5.73 | 5.77 | 5.77 | -0.17 (-2.86%) | 1,539,017 |
| 28 Sep 2018 | CNY | 5.91 | 5.95 | 5.85 | 5.94 | 5.94 | +0.03 (+0.51%) | 1,193,720 |
| 27 Sep 2018 | CNY | 6.06 | 6.1 | 5.87 | 5.91 | 5.91 | -0.13 (-2.15%) | 2,148,866 |
| 26 Sep 2018 | CNY | 5.94 | 6.18 | 5.91 | 6.04 | 6.04 | +0.08 (+1.34%) | 4,264,740 |
| 25 Sep 2018 | CNY | 5.96 | 5.97 | 5.89 | 5.96 | 5.96 | -0.01 (-0.17%) | 1,510,080 |
| 21 Sep 2018 | CNY | 5.9 | 6 | 5.87 | 5.97 | 5.97 | +0.11 (+1.88%) | 1,954,983 |
| 20 Sep 2018 | CNY | 5.86 | 5.92 | 5.85 | 5.86 | 5.86 | 0.0 (0.0%) | 1,326,896 |
| 19 Sep 2018 | CNY | 5.86 | 5.9 | 5.81 | 5.86 | 5.86 | +0.01 (+0.17%) | 1,637,850 |
| 18 Sep 2018 | CNY | 5.73 | 5.86 | 5.71 | 5.85 | 5.85 | +0.12 (+2.09%) | 1,780,665 |
| 17 Sep 2018 | CNY | 5.88 | 5.94 | 5.73 | 5.73 | 5.73 | -0.2 (-3.37%) | 1,594,950 |
| 14 Sep 2018 | CNY | 6.02 | 6.06 | 5.91 | 5.93 | 5.93 | -0.1 (-1.66%) | 1,364,700 |
| 13 Sep 2018 | CNY | 6.06 | 6.13 | 5.96 | 6.03 | 6.03 | -0.06 (-0.99%) | 1,813,368 |
| 12 Sep 2018 | CNY | 6.04 | 6.37 | 5.99 | 6.09 | 6.09 | +0.16 (+2.70%) | 2,953,854 |
| 11 Sep 2018 | CNY | 5.9 | 5.99 | 5.81 | 5.93 | 5.93 | 0.0 (0.0%) | 1,266,351 |
| 10 Sep 2018 | CNY | 6.09 | 6.09 | 5.9 | 5.93 | 5.93 | -0.16 (-2.63%) | 1,046,087 |
| 7 Sep 2018 | CNY | 6.11 | 6.16 | 6.06 | 6.09 | 6.09 | -0.02 (-0.33%) | 572,048 |
| 6 Sep 2018 | CNY | 6.09 | 6.12 | 6.03 | 6.11 | 6.11 | +0.02 (+0.33%) | 530,100 |
| 5 Sep 2018 | CNY | 6.21 | 6.21 | 6.08 | 6.09 | 6.09 | -0.1 (-1.62%) | 1,104,330 |
