| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2018 | CNY | 6.3111 | 6.4 | 6.16 | 6.1689 | 6.1689 | -0.155 (-2.46%) | 10,885,828 |
| 8 Nov 2018 | CNY | 6.3067 | 6.48 | 6.2222 | 6.3244 | 6.3244 | +0.089 (+1.42%) | 14,395,340 |
| 7 Nov 2018 | CNY | 6.3778 | 6.4178 | 6.2356 | 6.2356 | 6.2356 | -0.142 (-2.23%) | 12,299,913 |
| 6 Nov 2018 | CNY | 6.1956 | 6.4311 | 6.1867 | 6.3778 | 6.3778 | +0.178 (+2.87%) | 15,011,658 |
| 5 Nov 2018 | CNY | 6.1689 | 6.24 | 6.1378 | 6.2 | 6.2 | +0.009 (+0.14%) | 11,149,625 |
| 2 Nov 2018 | CNY | 6.1822 | 6.2356 | 6.0844 | 6.1911 | 6.1911 | +0.084 (+1.38%) | 15,449,690 |
| 1 Nov 2018 | CNY | 6.1333 | 6.1867 | 6.0756 | 6.1067 | 6.1067 | -0.022 (-0.36%) | 13,616,644 |
| 31 Oct 2018 | CNY | 6.1689 | 6.24 | 6.0889 | 6.1289 | 6.1289 | +0.004 (+0.07%) | 13,837,306 |
| 30 Oct 2018 | CNY | 6.0711 | 6.1733 | 5.9467 | 6.1244 | 6.1244 | +0.004 (+0.07%) | 14,099,658 |
| 29 Oct 2018 | CNY | 5.9956 | 6.2 | 5.9467 | 6.12 | 6.12 | +0.204 (+3.46%) | 17,622,364 |
| 26 Oct 2018 | CNY | 5.9556 | 6.0444 | 5.8978 | 5.9156 | 5.9156 | +0.067 (+1.14%) | 8,699,562 |
| 25 Oct 2018 | CNY | 5.6667 | 5.9644 | 5.6 | 5.8489 | 5.8489 | -0.049 (-0.83%) | 9,175,851 |
| 24 Oct 2018 | CNY | 5.8844 | 6.0222 | 5.8667 | 5.8978 | 5.8978 | -0.018 (-0.30%) | 7,931,065 |
| 23 Oct 2018 | CNY | 5.96 | 6.0844 | 5.8711 | 5.9156 | 5.9156 | -0.058 (-0.97%) | 13,697,768 |
| 22 Oct 2018 | CNY | 5.8222 | 6.0667 | 5.76 | 5.9733 | 5.9733 | +0.253 (+4.43%) | 14,631,493 |
| 19 Oct 2018 | CNY | 5.44 | 5.7556 | 5.3822 | 5.72 | 5.72 | +0.231 (+4.21%) | 10,957,774 |
| 18 Oct 2018 | CNY | 5.5778 | 5.5911 | 5.4311 | 5.4889 | 5.4889 | -0.107 (-1.91%) | 8,463,273 |
| 17 Oct 2018 | CNY | 5.5911 | 5.6267 | 5.4311 | 5.5956 | 5.5956 | +0.107 (+1.94%) | 12,463,548 |
| 16 Oct 2018 | CNY | 5.7022 | 5.8222 | 5.4 | 5.4889 | 5.4889 | -0.267 (-4.63%) | 15,214,972 |
| 15 Oct 2018 | CNY | 5.8756 | 5.9778 | 5.7467 | 5.7556 | 5.7556 | -0.133 (-2.26%) | 11,110,450 |
| 12 Oct 2018 | CNY | 5.9156 | 6.04 | 5.3822 | 5.8889 | 5.8889 | -0.027 (-0.45%) | 24,244,215 |
| 11 Oct 2018 | CNY | 6.0889 | 6.2622 | 5.8133 | 5.9156 | 5.9156 | -0.458 (-7.18%) | 21,593,718 |
| 10 Oct 2018 | CNY | 6.3778 | 6.4178 | 6.2667 | 6.3733 | 6.3733 | -0.004 (-0.07%) | 15,552,508 |
| 9 Oct 2018 | CNY | 6.1733 | 6.3822 | 6.1378 | 6.3778 | 6.3778 | +0.284 (+4.67%) | 23,952,622 |
| 8 Oct 2018 | CNY | 6.0889 | 6.32 | 6.0489 | 6.0933 | 6.0933 | -0.062 (-1.01%) | 17,090,169 |
| 28 Sep 2018 | CNY | 6.2311 | 6.3244 | 6.1467 | 6.1556 | 6.1556 | -0.089 (-1.42%) | 16,475,053 |
| 27 Sep 2018 | CNY | 6.3111 | 6.44 | 6.1778 | 6.2444 | 6.2444 | -0.124 (-1.95%) | 27,047,886 |
| 26 Sep 2018 | CNY | 6.7511 | 6.8 | 6.1067 | 6.3689 | 6.3689 | -0.409 (-6.03%) | 45,454,686 |
| 25 Sep 2018 | CNY | 6.7378 | 6.9289 | 6.7111 | 6.7778 | 6.7778 | -0.04 (-0.59%) | 17,981,532 |
| 21 Sep 2018 | CNY | 6.7556 | 6.8444 | 6.6444 | 6.8178 | 6.8178 | +0.067 (+0.99%) | 16,763,373 |
