| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 6.7 | 6.8 | 6.57 | 6.66 | 6.66 | -0.06 (-0.89%) | 2,305,452 |
| 22 Oct 2018 | CNY | 6.34 | 6.92 | 6.33 | 6.72 | 6.72 | +0.43 (+6.84%) | 4,615,563 |
| 19 Oct 2018 | CNY | 6.16 | 6.34 | 6 | 6.29 | 6.29 | +0.07 (+1.13%) | 1,788,000 |
| 18 Oct 2018 | CNY | 6.65 | 6.65 | 6.15 | 6.22 | 6.22 | -0.41 (-6.18%) | 1,445,941 |
| 17 Oct 2018 | CNY | 6.69 | 6.71 | 6.52 | 6.63 | 6.63 | +0.06 (+0.91%) | 1,479,700 |
| 16 Oct 2018 | CNY | 6.68 | 6.89 | 6.51 | 6.57 | 6.57 | -0.23 (-3.38%) | 2,006,002 |
| 15 Oct 2018 | CNY | 6.67 | 7.2 | 6.66 | 6.8 | 6.8 | +0.12 (+1.80%) | 3,468,600 |
| 12 Oct 2018 | CNY | 6.71 | 6.77 | 6.36 | 6.68 | 6.68 | -0.02 (-0.30%) | 2,500,902 |
| 11 Oct 2018 | CNY | 7.01 | 7.2 | 6.67 | 6.7 | 6.7 | -0.71 (-9.58%) | 4,183,100 |
| 10 Oct 2018 | CNY | 7.3 | 7.43 | 7.15 | 7.41 | 7.41 | +0.08 (+1.09%) | 3,565,380 |
| 9 Oct 2018 | CNY | 7.5 | 7.5 | 7.21 | 7.33 | 7.33 | -0.05 (-0.68%) | 3,340,742 |
| 8 Oct 2018 | CNY | 7.6 | 7.69 | 7.33 | 7.38 | 7.38 | -0.47 (-5.99%) | 5,260,427 |
| 28 Sep 2018 | CNY | 7.78 | 8.07 | 7.68 | 7.85 | 7.85 | -0.02 (-0.25%) | 7,954,392 |
| 27 Sep 2018 | CNY | 8.39 | 8.79 | 7.76 | 7.87 | 7.87 | -0.51 (-6.09%) | 14,082,788 |
| 26 Sep 2018 | CNY | 8.09 | 8.38 | 7.98 | 8.38 | 8.38 | +0.76 (+9.97%) | 6,665,726 |
| 25 Sep 2018 | CNY | 6.93 | 7.62 | 6.93 | 7.62 | 7.62 | +0.69 (+9.96%) | 2,454,897 |
| 21 Sep 2018 | CNY | 6.85 | 6.95 | 6.79 | 6.93 | 6.93 | +0.08 (+1.17%) | 723,300 |
| 20 Sep 2018 | CNY | 6.84 | 6.88 | 6.81 | 6.85 | 6.85 | +0.01 (+0.15%) | 349,965 |
| 19 Sep 2018 | CNY | 6.77 | 6.84 | 6.71 | 6.84 | 6.84 | +0.08 (+1.18%) | 413,465 |
| 18 Sep 2018 | CNY | 6.66 | 6.78 | 6.63 | 6.76 | 6.76 | +0.09 (+1.35%) | 328,402 |
| 17 Sep 2018 | CNY | 6.78 | 6.8 | 6.67 | 6.67 | 6.67 | -0.1 (-1.48%) | 296,301 |
| 14 Sep 2018 | CNY | 6.89 | 6.89 | 6.75 | 6.77 | 6.77 | -0.05 (-0.73%) | 221,100 |
| 13 Sep 2018 | CNY | 6.82 | 6.88 | 6.71 | 6.82 | 6.82 | 0.0 (0.0%) | 454,600 |
| 12 Sep 2018 | CNY | 6.84 | 6.91 | 6.76 | 6.82 | 6.82 | -0.02 (-0.29%) | 376,902 |
| 11 Sep 2018 | CNY | 6.72 | 6.89 | 6.72 | 6.84 | 6.84 | +0.04 (+0.59%) | 580,500 |
| 10 Sep 2018 | CNY | 6.93 | 6.93 | 6.8 | 6.8 | 6.8 | -0.13 (-1.88%) | 412,400 |
| 7 Sep 2018 | CNY | 6.84 | 7.05 | 6.84 | 6.93 | 6.93 | +0.09 (+1.32%) | 821,101 |
| 6 Sep 2018 | CNY | 6.88 | 6.95 | 6.81 | 6.84 | 6.84 | -0.04 (-0.58%) | 292,300 |
| 5 Sep 2018 | CNY | 6.91 | 6.95 | 6.85 | 6.88 | 6.88 | -0.06 (-0.86%) | 644,512 |
| 4 Sep 2018 | CNY | 6.89 | 6.98 | 6.81 | 6.94 | 6.94 | +0.06 (+0.87%) | 1,234,075 |
