| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | CNY | 7.5008 | 7.6739 | 7.3868 | 7.5716 | 7.5716 | -0.102 (-1.33%) | 2,221,377 |
| 24 Oct 2018 | CNY | 7.552 | 7.7801 | 7.5284 | 7.6739 | 7.6739 | +0.043 (+0.57%) | 2,153,859 |
| 23 Oct 2018 | CNY | 7.6346 | 7.8273 | 7.5638 | 7.6306 | 7.6306 | -0.063 (-0.82%) | 3,038,253 |
| 22 Oct 2018 | CNY | 7.371 | 7.7722 | 7.3553 | 7.6936 | 7.6936 | +0.354 (+4.82%) | 3,284,458 |
| 19 Oct 2018 | CNY | 7.1193 | 7.375 | 6.9659 | 7.3396 | 7.3396 | +0.22 (+3.09%) | 1,899,737 |
| 18 Oct 2018 | CNY | 7.2491 | 7.316 | 7.0564 | 7.1193 | 7.1193 | -0.138 (-1.90%) | 2,539,844 |
| 17 Oct 2018 | CNY | 7.3396 | 7.3396 | 7.0131 | 7.257 | 7.257 | +0.024 (+0.33%) | 1,845,955 |
| 16 Oct 2018 | CNY | 7.2963 | 7.3238 | 7.139 | 7.2334 | 7.2334 | -0.02 (-0.27%) | 1,973,247 |
| 15 Oct 2018 | CNY | 7.316 | 7.4025 | 7.2216 | 7.253 | 7.253 | +0.161 (+2.27%) | 2,949,727 |
| 12 Oct 2018 | CNY | 7.0996 | 7.2216 | 6.9541 | 7.0918 | 7.0918 | -0.071 (-0.99%) | 1,544,898 |
| 11 Oct 2018 | CNY | 7.1783 | 7.3317 | 6.9895 | 7.1626 | 7.1626 | -0.456 (-5.99%) | 3,070,376 |
| 10 Oct 2018 | CNY | 7.8588 | 7.8588 | 7.434 | 7.6188 | 7.6188 | +0.086 (+1.15%) | 1,364,704 |
| 9 Oct 2018 | CNY | 7.5716 | 7.611 | 7.434 | 7.5323 | 7.5323 | +0.004 (+0.05%) | 1,710,721 |
| 8 Oct 2018 | CNY | 7.6464 | 7.7486 | 7.4733 | 7.5284 | 7.5284 | -0.275 (-3.53%) | 1,955,850 |
| 28 Sep 2018 | CNY | 7.8234 | 7.8627 | 7.7211 | 7.8037 | 7.8037 | -0.024 (-0.30%) | 2,253,955 |
| 27 Sep 2018 | CNY | 7.8666 | 8.0436 | 7.8234 | 7.8273 | 7.8273 | -0.004 (-0.05%) | 2,938,948 |
| 26 Sep 2018 | CNY | 7.8863 | 7.8902 | 7.7919 | 7.8312 | 7.8312 | +0.004 (+0.05%) | 1,663,737 |
| 25 Sep 2018 | CNY | 7.8902 | 7.8902 | 7.7801 | 7.8273 | 7.8273 | -0.059 (-0.75%) | 1,307,396 |
| 21 Sep 2018 | CNY | 7.7958 | 7.8942 | 7.7329 | 7.8863 | 7.8863 | +0.098 (+1.26%) | 1,834,484 |
| 20 Sep 2018 | CNY | 7.729 | 7.8312 | 7.7093 | 7.788 | 7.788 | +0.016 (+0.20%) | 1,395,821 |
| 19 Sep 2018 | CNY | 7.6149 | 7.8627 | 7.6149 | 7.7722 | 7.7722 | +0.114 (+1.49%) | 2,545,539 |
| 18 Sep 2018 | CNY | 7.4772 | 7.6857 | 7.4379 | 7.6582 | 7.6582 | +0.134 (+1.78%) | 1,518,458 |
| 17 Sep 2018 | CNY | 7.788 | 7.788 | 7.4772 | 7.5244 | 7.5244 | -0.244 (-3.14%) | 2,296,995 |
| 14 Sep 2018 | CNY | 7.8942 | 7.9099 | 7.7644 | 7.7683 | 7.7683 | -0.098 (-1.25%) | 1,488,414 |
| 13 Sep 2018 | CNY | 7.9335 | 7.9374 | 7.788 | 7.8666 | 7.8666 | 0.0 (0.0%) | 1,894,789 |
| 12 Sep 2018 | CNY | 7.7565 | 7.8863 | 7.6936 | 7.8666 | 7.8666 | +0.102 (+1.32%) | 1,948,871 |
| 11 Sep 2018 | CNY | 7.788 | 7.8627 | 7.6778 | 7.7644 | 7.7644 | +0.047 (+0.61%) | 1,551,771 |
| 10 Sep 2018 | CNY | 7.788 | 8.0476 | 7.67 | 7.7172 | 7.7172 | -0.047 (-0.61%) | 2,231,249 |
| 7 Sep 2018 | CNY | 7.7447 | 7.9846 | 7.6739 | 7.7644 | 7.7644 | +0.035 (+0.46%) | 1,779,873 |
| 6 Sep 2018 | CNY | 7.7526 | 7.843 | 7.6778 | 7.729 | 7.729 | -0.028 (-0.35%) | 1,049,667 |
