| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 6.3076 | 6.5075 | 6.2761 | 6.4181 | 6.4181 | +0.153 (+2.44%) | 25,433,610 |
| 23 Oct 2018 | CNY | 6.4181 | 6.4812 | 6.2182 | 6.2655 | 6.2655 | -0.2 (-3.09%) | 21,308,658 |
| 22 Oct 2018 | CNY | 6.1866 | 6.6075 | 6.1866 | 6.4655 | 6.4655 | +0.332 (+5.40%) | 32,618,990 |
| 19 Oct 2018 | CNY | 5.9394 | 6.1866 | 5.8499 | 6.134 | 6.134 | +0.126 (+2.10%) | 24,359,934 |
| 18 Oct 2018 | CNY | 6.0551 | 6.1498 | 5.892 | 6.0078 | 6.0078 | -0.11 (-1.80%) | 16,200,395 |
| 17 Oct 2018 | CNY | 6.2603 | 6.2603 | 5.8131 | 6.1182 | 6.1182 | +0.121 (+2.02%) | 25,665,351 |
| 16 Oct 2018 | CNY | 6.2866 | 6.2971 | 5.9026 | 5.9972 | 5.9972 | -0.168 (-2.73%) | 19,312,784 |
| 15 Oct 2018 | CNY | 6.2077 | 6.4812 | 6.1498 | 6.1656 | 6.1656 | -0.042 (-0.68%) | 25,110,730 |
| 12 Oct 2018 | CNY | 6.0551 | 6.2761 | 5.6711 | 6.2077 | 6.2077 | +0.174 (+2.88%) | 32,748,624 |
| 11 Oct 2018 | CNY | 6.3708 | 6.5233 | 6.0341 | 6.0341 | 6.0341 | -0.668 (-9.97%) | 40,923,560 |
| 10 Oct 2018 | CNY | 6.8021 | 6.8547 | 6.5707 | 6.7022 | 6.7022 | -0.105 (-1.55%) | 28,739,167 |
| 9 Oct 2018 | CNY | 7.1704 | 7.2493 | 6.597 | 6.8074 | 6.8074 | -0.347 (-4.85%) | 45,890,071 |
| 8 Oct 2018 | CNY | 7.3913 | 7.4597 | 7.0441 | 7.1546 | 7.1546 | -0.316 (-4.23%) | 30,437,850 |
| 28 Sep 2018 | CNY | 7.4808 | 7.5755 | 7.4124 | 7.4703 | 7.4703 | +0.026 (+0.35%) | 19,271,755 |
| 27 Sep 2018 | CNY | 7.6965 | 7.7596 | 7.3913 | 7.444 | 7.444 | -0.253 (-3.28%) | 26,692,976 |
| 26 Sep 2018 | CNY | 7.7386 | 7.7912 | 7.6176 | 7.6965 | 7.6965 | -0.005 (-0.07%) | 18,813,791 |
| 25 Sep 2018 | CNY | 7.7228 | 7.849 | 7.6439 | 7.7017 | 7.7017 | -0.126 (-1.61%) | 20,651,141 |
| 21 Sep 2018 | CNY | 7.5755 | 7.97 | 7.5229 | 7.828 | 7.828 | +0.263 (+3.48%) | 35,779,039 |
| 20 Sep 2018 | CNY | 7.4703 | 7.8227 | 7.4703 | 7.565 | 7.565 | +0.089 (+1.20%) | 29,459,849 |
| 19 Sep 2018 | CNY | 7.5439 | 7.7122 | 7.4282 | 7.4755 | 7.4755 | -0.121 (-1.59%) | 34,566,575 |
| 18 Sep 2018 | CNY | 7.3861 | 7.6018 | 7.2651 | 7.5965 | 7.5965 | +0.168 (+2.27%) | 33,269,674 |
| 17 Sep 2018 | CNY | 7.4755 | 7.5702 | 7.3019 | 7.4282 | 7.4282 | +0.021 (+0.28%) | 24,130,375 |
| 14 Sep 2018 | CNY | 7.5281 | 7.8175 | 7.3966 | 7.4071 | 7.4071 | +0.011 (+0.14%) | 50,894,080 |
| 13 Sep 2018 | CNY | 7.3019 | 7.4124 | 7.1599 | 7.3966 | 7.3966 | +0.189 (+2.63%) | 55,587,557 |
| 12 Sep 2018 | CNY | 6.5601 | 7.2546 | 6.5444 | 7.2072 | 7.2072 | +0.61 (+9.25%) | 54,928,356 |
| 11 Sep 2018 | CNY | 6.5233 | 6.739 | 6.5233 | 6.597 | 6.597 | +0.179 (+2.79%) | 20,656,752 |
| 10 Sep 2018 | CNY | 7.0126 | 7.0494 | 6.3129 | 6.4181 | 6.4181 | -0.595 (-8.48%) | 31,289,006 |
| 7 Sep 2018 | CNY | 6.9968 | 7.1125 | 6.9652 | 7.0126 | 7.0126 | +0.016 (+0.23%) | 9,799,184 |
| 6 Sep 2018 | CNY | 7.0021 | 7.102 | 6.9652 | 6.9968 | 6.9968 | -0.032 (-0.45%) | 10,649,418 |
| 5 Sep 2018 | CNY | 7.1757 | 7.2125 | 7.0231 | 7.0284 | 7.0284 | -0.179 (-2.48%) | 9,836,504 |
