| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 5.72 | 5.83 | 5.69 | 5.8 | 5.8 | +0.1 (+1.75%) | 3,295,536 |
| 23 Oct 2018 | CNY | 5.83 | 5.85 | 5.67 | 5.7 | 5.7 | -0.13 (-2.23%) | 3,239,001 |
| 22 Oct 2018 | CNY | 5.6 | 5.92 | 5.56 | 5.83 | 5.83 | +0.29 (+5.23%) | 4,908,903 |
| 19 Oct 2018 | CNY | 5.32 | 5.54 | 5.32 | 5.54 | 5.54 | +0.15 (+2.78%) | 2,559,918 |
| 18 Oct 2018 | CNY | 5.51 | 5.55 | 5.39 | 5.39 | 5.39 | -0.18 (-3.23%) | 2,446,025 |
| 17 Oct 2018 | CNY | 5.59 | 5.59 | 5.4 | 5.57 | 5.57 | +0.1 (+1.83%) | 2,725,572 |
| 16 Oct 2018 | CNY | 5.65 | 5.69 | 5.39 | 5.47 | 5.47 | -0.18 (-3.19%) | 2,563,061 |
| 15 Oct 2018 | CNY | 5.65 | 5.79 | 5.6 | 5.65 | 5.65 | -0.05 (-0.88%) | 2,646,942 |
| 12 Oct 2018 | CNY | 5.8 | 5.93 | 5.35 | 5.7 | 5.7 | -0.18 (-3.06%) | 4,672,985 |
| 11 Oct 2018 | CNY | 6.39 | 6.39 | 5.88 | 5.88 | 5.88 | -0.65 (-9.95%) | 5,488,800 |
| 10 Oct 2018 | CNY | 6.57 | 6.61 | 6.46 | 6.53 | 6.53 | +0.02 (+0.31%) | 2,581,789 |
| 9 Oct 2018 | CNY | 6.52 | 6.56 | 6.43 | 6.51 | 6.51 | +0.05 (+0.77%) | 2,541,155 |
| 8 Oct 2018 | CNY | 6.6 | 6.66 | 6.46 | 6.46 | 6.46 | -0.34 (-5%) | 4,109,700 |
| 28 Sep 2018 | CNY | 6.98 | 6.98 | 6.7 | 6.8 | 6.8 | -0.1 (-1.45%) | 5,029,115 |
| 27 Sep 2018 | CNY | 7.12 | 7.25 | 6.88 | 6.9 | 6.9 | -0.3 (-4.17%) | 6,738,557 |
| 26 Sep 2018 | CNY | 6.99 | 7.63 | 6.92 | 7.2 | 7.2 | +0.26 (+3.75%) | 9,375,957 |
| 25 Sep 2018 | CNY | 6.85 | 7.03 | 6.85 | 6.94 | 6.94 | +0.03 (+0.43%) | 3,231,355 |
| 21 Sep 2018 | CNY | 6.87 | 6.96 | 6.78 | 6.91 | 6.91 | +0.08 (+1.17%) | 3,395,853 |
| 20 Sep 2018 | CNY | 6.8 | 6.93 | 6.76 | 6.83 | 6.83 | +0.04 (+0.59%) | 3,232,250 |
| 19 Sep 2018 | CNY | 6.73 | 6.89 | 6.68 | 6.79 | 6.79 | +0.07 (+1.04%) | 3,920,967 |
| 18 Sep 2018 | CNY | 6.47 | 6.72 | 6.47 | 6.72 | 6.72 | +0.19 (+2.91%) | 3,395,250 |
| 17 Sep 2018 | CNY | 6.8 | 6.85 | 6.53 | 6.53 | 6.53 | -0.28 (-4.11%) | 3,239,400 |
| 14 Sep 2018 | CNY | 6.96 | 6.96 | 6.81 | 6.81 | 6.81 | -0.12 (-1.73%) | 3,137,000 |
| 13 Sep 2018 | CNY | 6.94 | 6.96 | 6.81 | 6.93 | 6.93 | +0.11 (+1.61%) | 3,249,700 |
| 12 Sep 2018 | CNY | 6.76 | 6.92 | 6.71 | 6.82 | 6.82 | +0.02 (+0.29%) | 3,458,273 |
| 11 Sep 2018 | CNY | 6.91 | 6.92 | 6.76 | 6.8 | 6.8 | -0.05 (-0.73%) | 2,557,053 |
| 10 Sep 2018 | CNY | 7.04 | 7.06 | 6.84 | 6.85 | 6.85 | -0.21 (-2.97%) | 3,029,629 |
| 7 Sep 2018 | CNY | 7.18 | 7.2 | 7.02 | 7.06 | 7.06 | -0.03 (-0.42%) | 3,114,353 |
| 6 Sep 2018 | CNY | 7.08 | 7.18 | 7.05 | 7.09 | 7.09 | -0.01 (-0.14%) | 2,890,102 |
| 5 Sep 2018 | CNY | 7.26 | 7.31 | 7.1 | 7.1 | 7.1 | -0.16 (-2.20%) | 3,521,550 |
