| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 5.73 | 5.84 | 5.68 | 5.76 | 5.76 | +0.04 (+0.70%) | 5,421,804 |
| 23 Oct 2018 | CNY | 5.75 | 5.97 | 5.66 | 5.72 | 5.72 | -0.01 (-0.17%) | 6,969,510 |
| 22 Oct 2018 | CNY | 5.58 | 5.87 | 5.58 | 5.73 | 5.73 | +0.31 (+5.72%) | 8,060,621 |
| 19 Oct 2018 | CNY | 5.21 | 5.47 | 5.2 | 5.42 | 5.42 | +0.12 (+2.26%) | 4,166,319 |
| 18 Oct 2018 | CNY | 5.4 | 5.49 | 5.18 | 5.3 | 5.3 | -0.11 (-2.03%) | 4,047,000 |
| 17 Oct 2018 | CNY | 5.45 | 5.5 | 5.29 | 5.41 | 5.41 | +0.09 (+1.69%) | 4,013,300 |
| 16 Oct 2018 | CNY | 5.52 | 5.6 | 5.2 | 5.32 | 5.32 | -0.17 (-3.10%) | 4,776,900 |
| 15 Oct 2018 | CNY | 5.62 | 5.72 | 5.44 | 5.49 | 5.49 | -0.13 (-2.31%) | 3,079,556 |
| 12 Oct 2018 | CNY | 5.75 | 5.78 | 5.38 | 5.62 | 5.62 | -0.16 (-2.77%) | 4,280,256 |
| 11 Oct 2018 | CNY | 6.2 | 6.2 | 5.78 | 5.78 | 5.78 | -0.64 (-9.97%) | 5,646,058 |
| 10 Oct 2018 | CNY | 6.38 | 6.47 | 6.35 | 6.42 | 6.42 | +0.03 (+0.47%) | 2,251,400 |
| 9 Oct 2018 | CNY | 6.38 | 6.47 | 6.33 | 6.39 | 6.39 | -0.01 (-0.16%) | 2,866,101 |
| 8 Oct 2018 | CNY | 6.69 | 6.69 | 6.32 | 6.4 | 6.4 | -0.37 (-5.47%) | 3,335,419 |
| 28 Sep 2018 | CNY | 6.7 | 6.77 | 6.65 | 6.77 | 6.77 | +0.11 (+1.65%) | 2,612,789 |
| 27 Sep 2018 | CNY | 6.99 | 6.99 | 6.66 | 6.66 | 6.66 | -0.28 (-4.03%) | 4,354,593 |
| 26 Sep 2018 | CNY | 6.98 | 6.98 | 6.91 | 6.94 | 6.94 | -0.03 (-0.43%) | 2,757,400 |
| 25 Sep 2018 | CNY | 6.99 | 6.99 | 6.91 | 6.97 | 6.97 | -0.06 (-0.85%) | 2,219,400 |
| 21 Sep 2018 | CNY | 6.99 | 7.09 | 6.93 | 7.03 | 7.03 | +0.06 (+0.86%) | 5,046,958 |
| 20 Sep 2018 | CNY | 6.96 | 7.06 | 6.88 | 6.97 | 6.97 | +0.04 (+0.58%) | 5,520,959 |
| 19 Sep 2018 | CNY | 6.79 | 7.2 | 6.75 | 6.93 | 6.93 | +0.12 (+1.76%) | 7,766,019 |
| 18 Sep 2018 | CNY | 6.51 | 6.89 | 6.5 | 6.81 | 6.81 | +0.03 (+0.44%) | 6,238,819 |
| 17 Sep 2018 | CNY | 6.99 | 7.2 | 6.78 | 6.78 | 6.78 | +0.04 (+0.59%) | 8,931,959 |
| 14 Sep 2018 | CNY | 6.84 | 6.86 | 6.7 | 6.74 | 6.74 | -0.07 (-1.03%) | 2,450,052 |
| 13 Sep 2018 | CNY | 6.75 | 6.82 | 6.64 | 6.81 | 6.81 | +0.1 (+1.49%) | 2,467,301 |
| 12 Sep 2018 | CNY | 6.72 | 6.76 | 6.67 | 6.71 | 6.71 | -0.01 (-0.15%) | 1,631,733 |
| 11 Sep 2018 | CNY | 6.69 | 6.76 | 6.63 | 6.72 | 6.72 | +0.02 (+0.30%) | 1,799,198 |
| 10 Sep 2018 | CNY | 6.78 | 6.89 | 6.66 | 6.7 | 6.7 | -0.16 (-2.33%) | 1,943,678 |
| 7 Sep 2018 | CNY | 6.82 | 6.98 | 6.78 | 6.86 | 6.86 | -0.01 (-0.15%) | 2,931,400 |
| 6 Sep 2018 | CNY | 6.77 | 7.1 | 6.71 | 6.87 | 6.87 | +0.09 (+1.33%) | 4,039,358 |
| 5 Sep 2018 | CNY | 6.87 | 6.92 | 6.76 | 6.78 | 6.78 | -0.12 (-1.74%) | 2,494,000 |
