| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2018 | CNY | 5.65 | 5.79 | 5.58 | 5.71 | 5.71 | +0.12 (+2.15%) | 1,264,562 |
| 16 Oct 2018 | CNY | 5.88 | 6 | 5.59 | 5.59 | 5.59 | -0.3 (-5.09%) | 978,850 |
| 15 Oct 2018 | CNY | 6.01 | 6.07 | 5.88 | 5.89 | 5.89 | -0.01 (-0.17%) | 1,200,416 |
| 12 Oct 2018 | CNY | 6.15 | 6.22 | 5.71 | 5.9 | 5.9 | -0.32 (-5.14%) | 1,722,134 |
| 11 Oct 2018 | CNY | 6.7 | 6.75 | 6.22 | 6.22 | 6.22 | -0.69 (-9.99%) | 1,922,566 |
| 10 Oct 2018 | CNY | 6.86 | 6.96 | 6.33 | 6.91 | 6.91 | +0.01 (+0.14%) | 1,231,800 |
| 9 Oct 2018 | CNY | 6.86 | 6.95 | 6.86 | 6.9 | 6.9 | +0.02 (+0.29%) | 707,350 |
| 8 Oct 2018 | CNY | 7.12 | 7.16 | 6.85 | 6.88 | 6.88 | -0.3 (-4.18%) | 1,327,550 |
| 28 Sep 2018 | CNY | 7.17 | 7.18 | 7.1 | 7.18 | 7.18 | +0.08 (+1.13%) | 803,100 |
| 27 Sep 2018 | CNY | 7.35 | 7.35 | 7.1 | 7.1 | 7.1 | -0.21 (-2.87%) | 1,589,550 |
| 26 Sep 2018 | CNY | 7.4 | 7.44 | 7.3 | 7.31 | 7.31 | -0.08 (-1.08%) | 1,534,400 |
| 25 Sep 2018 | CNY | 7.35 | 7.47 | 7.32 | 7.39 | 7.39 | -0.04 (-0.54%) | 1,444,600 |
| 21 Sep 2018 | CNY | 7.27 | 7.59 | 7.27 | 7.43 | 7.43 | +0.16 (+2.20%) | 2,764,850 |
| 20 Sep 2018 | CNY | 7.33 | 7.45 | 7.26 | 7.27 | 7.27 | -0.03 (-0.41%) | 1,456,650 |
| 19 Sep 2018 | CNY | 7.23 | 7.4 | 7.2 | 7.3 | 7.3 | 0.0 (0.0%) | 2,303,450 |
| 18 Sep 2018 | CNY | 7.03 | 7.35 | 7.03 | 7.3 | 7.3 | +0.2 (+2.82%) | 1,916,462 |
| 17 Sep 2018 | CNY | 7.33 | 7.39 | 7.01 | 7.1 | 7.1 | -0.43 (-5.71%) | 3,145,900 |
| 14 Sep 2018 | CNY | 7.31 | 7.98 | 7.26 | 7.53 | 7.53 | +0.28 (+3.86%) | 5,113,812 |
| 13 Sep 2018 | CNY | 7.29 | 7.37 | 7.18 | 7.25 | 7.25 | -0.01 (-0.14%) | 937,250 |
| 12 Sep 2018 | CNY | 7.17 | 7.39 | 7.16 | 7.26 | 7.26 | +0.05 (+0.69%) | 1,078,854 |
| 11 Sep 2018 | CNY | 7.07 | 7.31 | 7 | 7.21 | 7.21 | +0.12 (+1.69%) | 859,249 |
| 10 Sep 2018 | CNY | 7.25 | 7.29 | 7.08 | 7.09 | 7.09 | -0.19 (-2.61%) | 854,950 |
| 7 Sep 2018 | CNY | 7.24 | 7.4 | 7.21 | 7.28 | 7.28 | +0.04 (+0.55%) | 726,766 |
| 6 Sep 2018 | CNY | 7.27 | 7.39 | 7.22 | 7.24 | 7.24 | -0.03 (-0.41%) | 691,102 |
| 5 Sep 2018 | CNY | 7.41 | 7.46 | 7.27 | 7.27 | 7.27 | -0.14 (-1.89%) | 876,601 |
| 4 Sep 2018 | CNY | 7.35 | 7.44 | 7.28 | 7.41 | 7.41 | +0.06 (+0.82%) | 818,551 |
| 3 Sep 2018 | CNY | 7.27 | 7.4 | 7.23 | 7.35 | 7.35 | +0.08 (+1.10%) | 653,929 |
| 31 Aug 2018 | CNY | 7.4 | 7.58 | 7.23 | 7.27 | 7.27 | -0.15 (-2.02%) | 1,224,136 |
| 30 Aug 2018 | CNY | 7.61 | 7.64 | 7.42 | 7.42 | 7.42 | -0.13 (-1.72%) | 1,109,250 |
| 29 Aug 2018 | CNY | 7.66 | 7.72 | 7.52 | 7.55 | 7.55 | -0.16 (-2.08%) | 1,133,050 |
