| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2018 | CNY | 5.4 | 5.85 | 5.31 | 5.49 | 5.49 | +0.08 (+1.48%) | 14,568,349 |
| 17 Oct 2018 | CNY | 5.45 | 5.59 | 5.18 | 5.41 | 5.41 | -0.04 (-0.73%) | 10,812,298 |
| 16 Oct 2018 | CNY | 5.77 | 5.87 | 5.41 | 5.45 | 5.45 | -0.33 (-5.71%) | 9,870,628 |
| 15 Oct 2018 | CNY | 6.07 | 6.2 | 5.78 | 5.78 | 5.78 | -0.32 (-5.25%) | 7,518,967 |
| 12 Oct 2018 | CNY | 6.2 | 6.26 | 5.8 | 6.1 | 6.1 | -0.21 (-3.33%) | 9,414,347 |
| 11 Oct 2018 | CNY | 6.25 | 6.47 | 5.9 | 6.31 | 6.31 | -0.24 (-3.66%) | 17,183,965 |
| 10 Oct 2018 | CNY | 6.67 | 6.72 | 6.46 | 6.55 | 6.55 | -0.03 (-0.46%) | 8,203,833 |
| 9 Oct 2018 | CNY | 6.7 | 6.78 | 6.45 | 6.58 | 6.58 | -0.12 (-1.79%) | 6,729,991 |
| 8 Oct 2018 | CNY | 6.93 | 6.96 | 6.62 | 6.7 | 6.7 | -0.29 (-4.15%) | 5,795,496 |
| 28 Sep 2018 | CNY | 6.97 | 7.01 | 6.93 | 6.99 | 6.99 | +0.02 (+0.29%) | 3,052,405 |
| 27 Sep 2018 | CNY | 7.16 | 7.16 | 6.8 | 6.97 | 6.97 | -0.19 (-2.65%) | 7,681,589 |
| 26 Sep 2018 | CNY | 7.13 | 7.24 | 7.11 | 7.16 | 7.16 | +0.03 (+0.42%) | 4,155,523 |
| 25 Sep 2018 | CNY | 7.15 | 7.22 | 7.01 | 7.13 | 7.13 | -0.05 (-0.70%) | 4,620,417 |
| 21 Sep 2018 | CNY | 7.19 | 7.24 | 7.1 | 7.18 | 7.18 | +0.04 (+0.56%) | 3,723,897 |
| 20 Sep 2018 | CNY | 7.2 | 7.2 | 7.09 | 7.14 | 7.14 | +0.01 (+0.14%) | 4,478,440 |
| 19 Sep 2018 | CNY | 7.02 | 7.26 | 6.97 | 7.13 | 7.13 | +0.12 (+1.71%) | 7,195,495 |
| 18 Sep 2018 | CNY | 6.93 | 7.05 | 6.86 | 7.01 | 7.01 | +0.05 (+0.72%) | 5,337,800 |
| 17 Sep 2018 | CNY | 6.99 | 7.15 | 6.85 | 6.96 | 6.96 | -0.15 (-2.11%) | 4,754,962 |
| 14 Sep 2018 | CNY | 7.18 | 7.21 | 7.09 | 7.11 | 7.11 | -0.05 (-0.70%) | 3,711,060 |
| 13 Sep 2018 | CNY | 7.3 | 7.35 | 7.05 | 7.16 | 7.16 | -0.07 (-0.97%) | 9,510,320 |
| 12 Sep 2018 | CNY | 7.25 | 7.36 | 7.2 | 7.23 | 7.23 | -0.1 (-1.36%) | 4,979,157 |
| 11 Sep 2018 | CNY | 7.17 | 7.4 | 6.97 | 7.33 | 7.33 | +0.16 (+2.23%) | 11,405,744 |
| 10 Sep 2018 | CNY | 7.47 | 7.5 | 7.16 | 7.17 | 7.17 | -0.32 (-4.27%) | 6,418,172 |
| 7 Sep 2018 | CNY | 7.48 | 7.58 | 7.3 | 7.49 | 7.49 | +0.02 (+0.27%) | 5,837,591 |
| 6 Sep 2018 | CNY | 7.47 | 7.58 | 7.41 | 7.47 | 7.47 | -0.01 (-0.13%) | 3,443,500 |
| 5 Sep 2018 | CNY | 7.66 | 7.7 | 7.48 | 7.48 | 7.48 | -0.2 (-2.60%) | 4,429,891 |
| 4 Sep 2018 | CNY | 7.63 | 7.75 | 7.44 | 7.68 | 7.68 | +0.09 (+1.19%) | 4,408,654 |
| 3 Sep 2018 | CNY | 7.72 | 7.72 | 7.47 | 7.59 | 7.59 | -0.09 (-1.17%) | 3,782,557 |
| 31 Aug 2018 | CNY | 7.78 | 7.82 | 7.57 | 7.68 | 7.68 | -0.05 (-0.65%) | 3,984,816 |
| 30 Aug 2018 | CNY | 7.95 | 8 | 7.68 | 7.73 | 7.73 | -0.24 (-3.01%) | 6,386,796 |
