| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2018 | CNY | 5.55 | 5.55 | 5.37 | 5.4 | 5.4 | -0.12 (-2.17%) | 3,263,440 |
| 28 Sep 2018 | CNY | 5.38 | 5.57 | 5.38 | 5.52 | 5.52 | +0.15 (+2.79%) | 3,989,867 |
| 27 Sep 2018 | CNY | 5.56 | 5.57 | 5.36 | 5.37 | 5.37 | -0.21 (-3.76%) | 5,228,400 |
| 26 Sep 2018 | CNY | 5.54 | 5.62 | 5.48 | 5.58 | 5.58 | +0.05 (+0.90%) | 4,455,203 |
| 25 Sep 2018 | CNY | 5.64 | 5.65 | 5.52 | 5.53 | 5.53 | -0.16 (-2.81%) | 4,926,828 |
| 21 Sep 2018 | CNY | 5.58 | 5.74 | 5.55 | 5.69 | 5.69 | +0.03 (+0.53%) | 7,785,146 |
| 20 Sep 2018 | CNY | 5.54 | 5.87 | 5.51 | 5.66 | 5.66 | +0.1 (+1.80%) | 11,034,035 |
| 19 Sep 2018 | CNY | 5.45 | 5.58 | 5.41 | 5.56 | 5.56 | +0.08 (+1.46%) | 6,199,498 |
| 18 Sep 2018 | CNY | 5.34 | 5.48 | 5.32 | 5.48 | 5.48 | +0.13 (+2.43%) | 4,694,840 |
| 17 Sep 2018 | CNY | 5.34 | 5.46 | 5.25 | 5.35 | 5.35 | -0.11 (-2.01%) | 5,384,436 |
| 14 Sep 2018 | CNY | 5.55 | 5.66 | 5.4 | 5.46 | 5.46 | -0.07 (-1.27%) | 7,139,988 |
| 13 Sep 2018 | CNY | 5.6 | 5.7 | 5.43 | 5.53 | 5.53 | -0.04 (-0.72%) | 7,318,454 |
| 12 Sep 2018 | CNY | 5.41 | 5.7 | 5.38 | 5.57 | 5.57 | +0.15 (+2.77%) | 9,121,109 |
| 11 Sep 2018 | CNY | 5.21 | 5.78 | 5.21 | 5.42 | 5.42 | -0.17 (-3.04%) | 8,480,220 |
| 10 Sep 2018 | CNY | 5.72 | 5.97 | 5.55 | 5.59 | 5.59 | -0.02 (-0.36%) | 10,504,673 |
| 7 Sep 2018 | CNY | 5.68 | 5.78 | 5.5 | 5.61 | 5.61 | -0.07 (-1.23%) | 8,880,026 |
| 6 Sep 2018 | CNY | 5.71 | 5.86 | 5.62 | 5.68 | 5.68 | -0.05 (-0.87%) | 8,924,923 |
| 5 Sep 2018 | CNY | 5.96 | 6.04 | 5.68 | 5.73 | 5.73 | -0.25 (-4.18%) | 12,828,936 |
| 4 Sep 2018 | CNY | 5.92 | 6.02 | 5.82 | 5.98 | 5.98 | -0.08 (-1.32%) | 13,859,321 |
| 3 Sep 2018 | CNY | 5.95 | 6.27 | 5.89 | 6.06 | 6.06 | +0.19 (+3.24%) | 17,299,344 |
| 31 Aug 2018 | CNY | 6.01 | 6.12 | 5.73 | 5.87 | 5.87 | -0.43 (-6.83%) | 26,812,316 |
| 30 Aug 2018 | CNY | 5.85 | 6.5 | 5.81 | 6.3 | 6.3 | +0.39 (+6.60%) | 39,123,860 |
| 29 Aug 2018 | CNY | 6.55 | 6.55 | 5.88 | 5.91 | 5.91 | -0.33 (-5.29%) | 26,861,296 |
| 28 Aug 2018 | CNY | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | +0.57 (+10.05%) | 2,064,807 |
| 27 Aug 2018 | CNY | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | +0.52 (+10.10%) | 2,046,456 |
| 24 Aug 2018 | CNY | 5.22 | 5.22 | 5.14 | 5.15 | 5.15 | -0.08 (-1.53%) | 3,454,816 |
| 23 Aug 2018 | CNY | 5.2 | 5.25 | 5.16 | 5.23 | 5.23 | +0.07 (+1.36%) | 3,952,563 |
| 22 Aug 2018 | CNY | 5.23 | 5.28 | 5.14 | 5.16 | 5.16 | -0.1 (-1.90%) | 3,018,823 |
| 21 Aug 2018 | CNY | 5.17 | 5.28 | 5.13 | 5.26 | 5.26 | +0.09 (+1.74%) | 4,087,474 |
| 20 Aug 2018 | CNY | 5.2 | 5.24 | 5.04 | 5.17 | 5.17 | -0.03 (-0.58%) | 5,151,876 |
