| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 5.14 | 5.21 | 5 | 5.02 | 5.02 | -0.09 (-1.76%) | 3,248,100 |
| 15 Oct 2018 | CNY | 5.3 | 5.32 | 5.11 | 5.11 | 5.11 | -0.12 (-2.29%) | 3,499,000 |
| 12 Oct 2018 | CNY | 5.2 | 5.31 | 5 | 5.23 | 5.23 | -0.05 (-0.95%) | 4,483,900 |
| 11 Oct 2018 | CNY | 5.7 | 5.7 | 5.26 | 5.28 | 5.28 | -0.56 (-9.59%) | 7,735,456 |
| 10 Oct 2018 | CNY | 5.85 | 5.88 | 5.81 | 5.84 | 5.84 | +0.02 (+0.34%) | 2,422,900 |
| 9 Oct 2018 | CNY | 5.77 | 5.88 | 5.77 | 5.82 | 5.82 | +0.06 (+1.04%) | 2,317,100 |
| 8 Oct 2018 | CNY | 5.82 | 5.92 | 5.75 | 5.76 | 5.76 | -0.18 (-3.03%) | 4,195,300 |
| 28 Sep 2018 | CNY | 5.93 | 5.98 | 5.91 | 5.94 | 5.94 | +0.02 (+0.34%) | 4,802,584 |
| 27 Sep 2018 | CNY | 6.19 | 6.19 | 5.91 | 5.92 | 5.92 | -0.35 (-5.58%) | 12,928,744 |
| 26 Sep 2018 | CNY | 6.3 | 6.35 | 6.25 | 6.27 | 6.27 | -0.05 (-0.79%) | 8,249,906 |
| 25 Sep 2018 | CNY | 6.21 | 6.38 | 6.17 | 6.32 | 6.32 | +0.09 (+1.44%) | 9,935,065 |
| 21 Sep 2018 | CNY | 6.2 | 6.29 | 6.16 | 6.23 | 6.23 | +0.02 (+0.32%) | 9,842,117 |
| 20 Sep 2018 | CNY | 6.27 | 6.3 | 6.19 | 6.21 | 6.21 | -0.1 (-1.58%) | 9,070,082 |
| 19 Sep 2018 | CNY | 6.21 | 6.34 | 6.15 | 6.31 | 6.31 | -0.01 (-0.16%) | 17,999,205 |
| 18 Sep 2018 | CNY | 6.63 | 6.63 | 6.28 | 6.32 | 6.32 | +0.29 (+4.81%) | 28,534,688 |
| 17 Sep 2018 | CNY | 6 | 6.1 | 5.96 | 6.03 | 6.03 | -0.06 (-0.99%) | 6,431,208 |
| 14 Sep 2018 | CNY | 6.28 | 6.4 | 6.08 | 6.09 | 6.09 | -0.08 (-1.30%) | 10,281,702 |
| 13 Sep 2018 | CNY | 6.07 | 6.18 | 6.03 | 6.17 | 6.17 | +0.14 (+2.32%) | 5,792,572 |
| 12 Sep 2018 | CNY | 6.01 | 6.09 | 5.96 | 6.03 | 6.03 | +0.03 (+0.50%) | 3,393,981 |
| 11 Sep 2018 | CNY | 5.89 | 6.08 | 5.88 | 6 | 6 | +0.07 (+1.18%) | 3,587,600 |
| 10 Sep 2018 | CNY | 6.02 | 6.06 | 5.93 | 5.93 | 5.93 | -0.13 (-2.15%) | 4,588,800 |
| 7 Sep 2018 | CNY | 5.99 | 6.14 | 5.98 | 6.06 | 6.06 | -0.03 (-0.49%) | 6,552,400 |
| 6 Sep 2018 | CNY | 6.09 | 6.35 | 6.05 | 6.09 | 6.09 | +0.15 (+2.53%) | 11,383,791 |
| 5 Sep 2018 | CNY | 6.05 | 6.09 | 5.93 | 5.94 | 5.94 | -0.12 (-1.98%) | 3,865,900 |
| 4 Sep 2018 | CNY | 5.94 | 6.09 | 5.93 | 6.06 | 6.06 | +0.11 (+1.85%) | 3,884,000 |
| 3 Sep 2018 | CNY | 5.92 | 5.97 | 5.85 | 5.95 | 5.95 | +0.01 (+0.17%) | 4,065,500 |
| 31 Aug 2018 | CNY | 6 | 6.1 | 5.91 | 5.94 | 5.94 | -0.05 (-0.83%) | 4,522,502 |
| 30 Aug 2018 | CNY | 6.2 | 6.21 | 5.98 | 5.99 | 5.99 | -0.23 (-3.70%) | 7,092,800 |
| 29 Aug 2018 | CNY | 6.24 | 6.26 | 6.14 | 6.22 | 6.22 | -0.05 (-0.80%) | 5,212,852 |
| 28 Aug 2018 | CNY | 6.28 | 6.34 | 6.21 | 6.27 | 6.27 | +0.02 (+0.32%) | 8,354,792 |
