| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 6.57 | 6.57 | 6.34 | 6.38 | 6.38 | -0.1 (-1.54%) | 707,481 |
| 22 Oct 2018 | CNY | 6.25 | 6.59 | 6.25 | 6.48 | 6.48 | +0.27 (+4.35%) | 1,342,212 |
| 19 Oct 2018 | CNY | 6.11 | 6.25 | 5.92 | 6.21 | 6.21 | +0.1 (+1.64%) | 651,110 |
| 18 Oct 2018 | CNY | 6.11 | 6.27 | 6.05 | 6.11 | 6.11 | -0.13 (-2.08%) | 593,717 |
| 17 Oct 2018 | CNY | 6.35 | 6.38 | 6.13 | 6.24 | 6.24 | +0.12 (+1.96%) | 787,757 |
| 16 Oct 2018 | CNY | 6.3 | 6.4 | 6.11 | 6.12 | 6.12 | -0.18 (-2.86%) | 531,600 |
| 15 Oct 2018 | CNY | 6.35 | 6.5 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 569,240 |
| 12 Oct 2018 | CNY | 6.5 | 6.5 | 6.01 | 6.3 | 6.3 | -0.21 (-3.23%) | 1,215,660 |
| 11 Oct 2018 | CNY | 7.17 | 7.17 | 6.49 | 6.51 | 6.51 | -0.7 (-9.71%) | 1,468,501 |
| 10 Oct 2018 | CNY | 7.22 | 7.31 | 7.19 | 7.21 | 7.21 | -0.03 (-0.41%) | 464,500 |
| 9 Oct 2018 | CNY | 7.33 | 7.34 | 7.23 | 7.24 | 7.24 | 0.0 (0.0%) | 414,900 |
| 8 Oct 2018 | CNY | 7.4 | 7.4 | 7.22 | 7.24 | 7.24 | -0.18 (-2.43%) | 492,600 |
| 28 Sep 2018 | CNY | 7.4 | 7.47 | 7.34 | 7.42 | 7.42 | +0.02 (+0.27%) | 848,631 |
| 27 Sep 2018 | CNY | 7.49 | 7.6 | 7.4 | 7.4 | 7.4 | -0.12 (-1.60%) | 1,203,240 |
| 26 Sep 2018 | CNY | 7.55 | 7.55 | 7.45 | 7.52 | 7.52 | 0.0 (0.0%) | 914,700 |
| 25 Sep 2018 | CNY | 7.49 | 7.55 | 7.45 | 7.52 | 7.52 | +0.03 (+0.40%) | 777,360 |
| 21 Sep 2018 | CNY | 7.41 | 7.51 | 7.38 | 7.49 | 7.49 | +0.06 (+0.81%) | 997,968 |
| 20 Sep 2018 | CNY | 7.4 | 7.46 | 7.36 | 7.43 | 7.43 | -0.02 (-0.27%) | 1,258,300 |
| 19 Sep 2018 | CNY | 7.52 | 7.62 | 7.33 | 7.45 | 7.45 | -0.06 (-0.80%) | 2,693,232 |
| 18 Sep 2018 | CNY | 7.39 | 7.54 | 7.3 | 7.51 | 7.51 | +0.13 (+1.76%) | 670,400 |
| 17 Sep 2018 | CNY | 7.57 | 7.65 | 7.37 | 7.38 | 7.38 | -0.25 (-3.28%) | 940,243 |
| 14 Sep 2018 | CNY | 7.71 | 7.77 | 7.62 | 7.63 | 7.63 | -0.09 (-1.17%) | 762,900 |
| 13 Sep 2018 | CNY | 7.7 | 7.77 | 7.62 | 7.72 | 7.72 | +0.02 (+0.26%) | 993,800 |
| 12 Sep 2018 | CNY | 7.8 | 7.8 | 7.55 | 7.7 | 7.7 | -0.13 (-1.66%) | 1,863,074 |
| 11 Sep 2018 | CNY | 8.3 | 8.35 | 7.7 | 7.83 | 7.83 | +0.22 (+2.89%) | 2,816,040 |
| 10 Sep 2018 | CNY | 7.78 | 7.78 | 7.5 | 7.61 | 7.61 | -0.18 (-2.31%) | 1,660,400 |
| 7 Sep 2018 | CNY | 7.9 | 8.08 | 7.72 | 7.79 | 7.79 | -0.13 (-1.64%) | 1,949,381 |
| 6 Sep 2018 | CNY | 8.3 | 8.31 | 7.81 | 7.92 | 7.92 | -0.33 (-4%) | 3,572,427 |
| 5 Sep 2018 | CNY | 8.92 | 8.96 | 8.23 | 8.25 | 8.25 | -0.78 (-8.64%) | 3,360,220 |
| 4 Sep 2018 | CNY | 9.14 | 9.14 | 8.8 | 9.03 | 9.03 | -0.02 (-0.22%) | 3,013,220 |
