| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 7.6 | 7.78 | 7.29 | 7.44 | 7.44 | -0.11 (-1.46%) | 23,955,749 |
| 23 Oct 2018 | CNY | 6.83 | 7.55 | 6.82 | 7.55 | 7.55 | +0.69 (+10.06%) | 13,705,693 |
| 22 Oct 2018 | CNY | 6.66 | 7.03 | 6.57 | 6.86 | 6.86 | +0.23 (+3.47%) | 17,355,342 |
| 19 Oct 2018 | CNY | 6.05 | 6.78 | 6.05 | 6.63 | 6.63 | +0.4 (+6.42%) | 13,383,689 |
| 18 Oct 2018 | CNY | 6.45 | 6.46 | 6.13 | 6.23 | 6.23 | -0.15 (-2.35%) | 6,902,362 |
| 17 Oct 2018 | CNY | 6.55 | 6.55 | 6.1 | 6.38 | 6.38 | +0.01 (+0.16%) | 10,149,170 |
| 16 Oct 2018 | CNY | 6.88 | 6.97 | 6.37 | 6.37 | 6.37 | -0.71 (-10.03%) | 15,204,354 |
| 15 Oct 2018 | CNY | 7.32 | 7.4 | 7.05 | 7.08 | 7.08 | -0.2 (-2.75%) | 8,794,800 |
| 12 Oct 2018 | CNY | 7.01 | 7.47 | 6.86 | 7.28 | 7.28 | +0.01 (+0.14%) | 14,465,625 |
| 11 Oct 2018 | CNY | 7.12 | 7.48 | 6.96 | 7.27 | 7.27 | -0.17 (-2.28%) | 14,478,675 |
| 10 Oct 2018 | CNY | 7.98 | 7.99 | 7.3 | 7.44 | 7.44 | -0.53 (-6.65%) | 18,009,430 |
| 9 Oct 2018 | CNY | 8.02 | 8.25 | 7.89 | 7.97 | 7.97 | +0.06 (+0.76%) | 17,027,483 |
| 8 Oct 2018 | CNY | 7.93 | 8.5 | 7.86 | 7.91 | 7.91 | -0.17 (-2.10%) | 24,849,061 |
| 28 Sep 2018 | CNY | 7.68 | 8.25 | 7.58 | 8.08 | 8.08 | +0.58 (+7.73%) | 25,616,496 |
| 27 Sep 2018 | CNY | 7.6 | 7.8 | 7.5 | 7.5 | 7.5 | -0.32 (-4.09%) | 22,453,977 |
| 26 Sep 2018 | CNY | 7.29 | 8.03 | 7.29 | 7.82 | 7.82 | +0.52 (+7.12%) | 31,360,549 |
| 25 Sep 2018 | CNY | 7.8 | 7.8 | 7.28 | 7.3 | 7.3 | -0.06 (-0.82%) | 18,249,746 |
| 21 Sep 2018 | CNY | 7.54 | 7.63 | 7.2 | 7.36 | 7.36 | -0.17 (-2.26%) | 24,413,969 |
| 20 Sep 2018 | CNY | 7.85 | 8.31 | 7.38 | 7.53 | 7.53 | -0.02 (-0.26%) | 36,312,756 |
| 19 Sep 2018 | CNY | 7.06 | 7.55 | 7.02 | 7.55 | 7.55 | +0.69 (+10.06%) | 22,151,716 |
| 18 Sep 2018 | CNY | 6.23 | 6.86 | 6.13 | 6.86 | 6.86 | +0.62 (+9.94%) | 9,305,569 |
| 17 Sep 2018 | CNY | 6.15 | 6.42 | 6.02 | 6.24 | 6.24 | +0.05 (+0.81%) | 5,274,900 |
| 14 Sep 2018 | CNY | 6.26 | 6.32 | 6.16 | 6.19 | 6.19 | -0.04 (-0.64%) | 4,022,032 |
| 13 Sep 2018 | CNY | 6.2 | 6.37 | 6.15 | 6.23 | 6.23 | +0.11 (+1.80%) | 5,308,145 |
| 12 Sep 2018 | CNY | 6.15 | 6.2 | 6.09 | 6.12 | 6.12 | -0.05 (-0.81%) | 2,685,900 |
| 11 Sep 2018 | CNY | 6.09 | 6.21 | 6.02 | 6.17 | 6.17 | +0.07 (+1.15%) | 2,822,900 |
| 10 Sep 2018 | CNY | 6.23 | 6.25 | 6 | 6.1 | 6.1 | -0.2 (-3.17%) | 5,079,450 |
| 7 Sep 2018 | CNY | 6.36 | 6.47 | 6.21 | 6.3 | 6.3 | +0.01 (+0.16%) | 5,153,350 |
| 6 Sep 2018 | CNY | 6.36 | 6.61 | 6.24 | 6.29 | 6.29 | -0.64 (-9.24%) | 12,227,222 |
| 29 Aug 2018 | CNY | 6.97 | 7.09 | 6.85 | 6.93 | 6.93 | -0.13 (-1.84%) | 5,133,888 |
