| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 6.54 | 6.62 | 6.4 | 6.44 | 6.44 | -0.06 (-0.92%) | 1,408,629 |
| 22 Oct 2018 | CNY | 6.29 | 6.67 | 6.21 | 6.5 | 6.5 | +0.26 (+4.17%) | 1,865,790 |
| 19 Oct 2018 | CNY | 6 | 6.36 | 5.92 | 6.24 | 6.24 | +0.24 (+4%) | 1,536,777 |
| 18 Oct 2018 | CNY | 6.16 | 6.17 | 6 | 6 | 6 | -0.18 (-2.91%) | 1,031,200 |
| 17 Oct 2018 | CNY | 6.11 | 6.24 | 6.02 | 6.18 | 6.18 | +0.08 (+1.31%) | 1,135,527 |
| 16 Oct 2018 | CNY | 6.29 | 6.34 | 6.06 | 6.1 | 6.1 | -0.15 (-2.40%) | 847,520 |
| 15 Oct 2018 | CNY | 6.38 | 6.5 | 6.18 | 6.25 | 6.25 | -0.12 (-1.88%) | 1,019,464 |
| 12 Oct 2018 | CNY | 6.54 | 6.58 | 6.17 | 6.37 | 6.37 | -0.2 (-3.04%) | 1,763,800 |
| 11 Oct 2018 | CNY | 7.03 | 7.08 | 6.57 | 6.57 | 6.57 | -0.73 (-10.00%) | 1,621,810 |
| 10 Oct 2018 | CNY | 7.22 | 7.33 | 7.2 | 7.3 | 7.3 | +0.07 (+0.97%) | 688,590 |
| 9 Oct 2018 | CNY | 7.34 | 7.34 | 7.19 | 7.23 | 7.23 | -0.05 (-0.69%) | 973,684 |
| 8 Oct 2018 | CNY | 7.6 | 7.6 | 7.25 | 7.28 | 7.28 | -0.38 (-4.96%) | 1,037,304 |
| 28 Sep 2018 | CNY | 7.56 | 7.68 | 7.55 | 7.66 | 7.66 | +0.1 (+1.32%) | 810,098 |
| 27 Sep 2018 | CNY | 7.76 | 7.82 | 7.5 | 7.56 | 7.56 | -0.23 (-2.95%) | 960,890 |
| 26 Sep 2018 | CNY | 7.83 | 7.93 | 7.74 | 7.79 | 7.79 | -0.07 (-0.89%) | 1,486,186 |
| 25 Sep 2018 | CNY | 7.69 | 7.97 | 7.68 | 7.86 | 7.86 | +0.11 (+1.42%) | 1,195,256 |
| 21 Sep 2018 | CNY | 7.65 | 7.78 | 7.65 | 7.75 | 7.75 | +0.06 (+0.78%) | 745,018 |
| 20 Sep 2018 | CNY | 7.59 | 7.76 | 7.59 | 7.69 | 7.69 | +0.04 (+0.52%) | 894,745 |
| 19 Sep 2018 | CNY | 7.64 | 7.72 | 7.55 | 7.65 | 7.65 | +0.07 (+0.92%) | 688,280 |
| 18 Sep 2018 | CNY | 7.51 | 7.61 | 7.43 | 7.58 | 7.58 | +0.1 (+1.34%) | 644,712 |
| 17 Sep 2018 | CNY | 7.46 | 7.57 | 7.41 | 7.48 | 7.48 | -0.03 (-0.40%) | 704,377 |
| 14 Sep 2018 | CNY | 7.65 | 7.65 | 7.5 | 7.51 | 7.51 | -0.09 (-1.18%) | 442,700 |
| 13 Sep 2018 | CNY | 7.55 | 7.63 | 7.48 | 7.6 | 7.6 | +0.08 (+1.06%) | 505,935 |
| 12 Sep 2018 | CNY | 7.46 | 7.59 | 7.43 | 7.52 | 7.52 | +0.04 (+0.53%) | 530,100 |
| 11 Sep 2018 | CNY | 7.37 | 7.53 | 7.34 | 7.48 | 7.48 | +0.11 (+1.49%) | 642,861 |
| 10 Sep 2018 | CNY | 7.6 | 7.68 | 7.37 | 7.37 | 7.37 | -0.28 (-3.66%) | 924,700 |
| 7 Sep 2018 | CNY | 7.64 | 7.82 | 7.52 | 7.65 | 7.65 | 0.0 (0.0%) | 829,576 |
| 6 Sep 2018 | CNY | 7.53 | 7.72 | 7.53 | 7.65 | 7.65 | +0.06 (+0.79%) | 498,836 |
| 5 Sep 2018 | CNY | 7.66 | 7.76 | 7.56 | 7.59 | 7.59 | -0.07 (-0.91%) | 644,724 |
| 4 Sep 2018 | CNY | 7.51 | 7.7 | 7.51 | 7.66 | 7.66 | +0.14 (+1.86%) | 688,881 |
