| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2018 | CNY | 6.4882 | 6.6824 | 6.4177 | 6.5824 | 6.5824 | -0.024 (-0.36%) | 6,682,530 |
| 12 Nov 2018 | CNY | 6.4118 | 7.0647 | 6.4059 | 6.6059 | 6.6059 | +0.182 (+2.84%) | 9,360,427 |
| 9 Nov 2018 | CNY | 6.4765 | 6.7294 | 6.3529 | 6.4235 | 6.4235 | -0.165 (-2.50%) | 7,094,246 |
| 8 Nov 2018 | CNY | 6.7118 | 6.7882 | 6.4412 | 6.5882 | 6.5882 | -0.2 (-2.95%) | 11,150,867 |
| 7 Nov 2018 | CNY | 6.1647 | 6.7882 | 6.1588 | 6.7882 | 6.7882 | +0.618 (+10.01%) | 15,451,721 |
| 6 Nov 2018 | CNY | 6.1824 | 6.2294 | 6.0647 | 6.1706 | 6.1706 | -0.035 (-0.57%) | 1,340,280 |
| 5 Nov 2018 | CNY | 6.1882 | 6.2706 | 6.0941 | 6.2059 | 6.2059 | +0.018 (+0.29%) | 2,033,587 |
| 2 Nov 2018 | CNY | 6.0941 | 6.2529 | 6.0118 | 6.1882 | 6.1882 | +0.2 (+3.34%) | 3,067,211 |
| 1 Nov 2018 | CNY | 6.0588 | 6.1471 | 5.9882 | 5.9882 | 5.9882 | -0.047 (-0.78%) | 1,652,060 |
| 31 Oct 2018 | CNY | 5.8824 | 6.1471 | 5.8824 | 6.0353 | 6.0353 | +0.041 (+0.69%) | 1,715,786 |
| 30 Oct 2018 | CNY | 5.9412 | 6.0059 | 5.8177 | 5.9941 | 5.9941 | +0.094 (+1.59%) | 1,649,805 |
| 29 Oct 2018 | CNY | 5.9529 | 6.0235 | 5.8412 | 5.9 | 5.9 | -0.071 (-1.18%) | 943,160 |
| 26 Oct 2018 | CNY | 6 | 6.1177 | 5.9471 | 5.9706 | 5.9706 | -0.053 (-0.88%) | 1,414,570 |
| 25 Oct 2018 | CNY | 6.0882 | 6.0882 | 5.8118 | 6.0235 | 6.0235 | -0.165 (-2.66%) | 2,663,662 |
| 24 Oct 2018 | CNY | 6.5294 | 6.5294 | 6.0588 | 6.1882 | 6.1882 | -0.476 (-7.15%) | 5,937,499 |
| 23 Oct 2018 | CNY | 6.0647 | 6.7353 | 6.0412 | 6.6647 | 6.6647 | +0.541 (+8.84%) | 10,185,720 |
| 22 Oct 2018 | CNY | 5.7 | 6.2235 | 5.7 | 6.1235 | 6.1235 | +0.365 (+6.33%) | 2,969,050 |
| 19 Oct 2018 | CNY | 5.6765 | 5.7647 | 5.4588 | 5.7588 | 5.7588 | +0.153 (+2.73%) | 3,144,490 |
| 18 Oct 2018 | CNY | 5.5765 | 5.6765 | 5.5353 | 5.6059 | 5.6059 | -0.012 (-0.21%) | 2,205,070 |
| 17 Oct 2018 | CNY | 5.6765 | 5.7647 | 5.4706 | 5.6177 | 5.6177 | -0.035 (-0.62%) | 1,606,160 |
| 16 Oct 2018 | CNY | 5.7706 | 5.9118 | 5.5 | 5.6529 | 5.6529 | -0.094 (-1.64%) | 795,940 |
| 15 Oct 2018 | CNY | 5.9529 | 5.9706 | 5.7471 | 5.7471 | 5.7471 | -0.182 (-3.07%) | 1,046,350 |
| 12 Oct 2018 | CNY | 5.9412 | 6.0294 | 5.6294 | 5.9294 | 5.9294 | -0.082 (-1.37%) | 3,330,980 |
| 11 Oct 2018 | CNY | 6.5294 | 6.5294 | 6.0118 | 6.0118 | 6.0118 | -0.665 (-9.96%) | 2,148,121 |
| 10 Oct 2018 | CNY | 6.7059 | 6.7588 | 6.6059 | 6.6765 | 6.6765 | -0.029 (-0.44%) | 763,640 |
| 9 Oct 2018 | CNY | 6.9471 | 7.0471 | 6.6353 | 6.7059 | 6.7059 | -0.235 (-3.39%) | 1,170,110 |
| 8 Oct 2018 | CNY | 7.0177 | 7.0882 | 6.9412 | 6.9412 | 6.9412 | -0.194 (-2.72%) | 689,010 |
| 28 Sep 2018 | CNY | 7.0941 | 7.1765 | 7.0941 | 7.1353 | 7.1353 | +0.065 (+0.92%) | 564,910 |
| 27 Sep 2018 | CNY | 7.2118 | 7.2412 | 7.0706 | 7.0706 | 7.0706 | -0.135 (-1.88%) | 1,027,650 |
| 26 Sep 2018 | CNY | 7.1824 | 7.3177 | 7.1824 | 7.2059 | 7.2059 | 0.0 (0.0%) | 711,620 |
