| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2018 | CNY | 4.7667 | 4.825 | 4.6833 | 4.825 | 4.825 | +0.15 (+3.21%) | 2,847,181 |
| 16 Oct 2018 | CNY | 4.7583 | 4.85 | 4.6333 | 4.675 | 4.675 | -0.142 (-2.94%) | 2,613,277 |
| 15 Oct 2018 | CNY | 4.9 | 4.9333 | 4.8083 | 4.8167 | 4.8167 | +0.033 (+0.70%) | 4,112,704 |
| 12 Oct 2018 | CNY | 4.9583 | 4.9583 | 4.5583 | 4.7833 | 4.7833 | -0.258 (-5.13%) | 4,719,222 |
| 11 Oct 2018 | CNY | 5.4167 | 5.4167 | 5.0417 | 5.0417 | 5.0417 | -0.558 (-9.97%) | 3,197,832 |
| 10 Oct 2018 | CNY | 5.5833 | 5.7 | 5.5667 | 5.6 | 5.6 | -0.025 (-0.44%) | 2,071,814 |
| 9 Oct 2018 | CNY | 5.5833 | 5.6667 | 5.55 | 5.625 | 5.625 | +0.042 (+0.75%) | 1,269,062 |
| 8 Oct 2018 | CNY | 5.8333 | 5.8333 | 5.55 | 5.5833 | 5.5833 | -0.292 (-4.97%) | 2,430,205 |
| 28 Sep 2018 | CNY | 5.8417 | 5.8833 | 5.775 | 5.875 | 5.875 | +0.042 (+0.71%) | 2,104,064 |
| 27 Sep 2018 | CNY | 5.9917 | 5.9917 | 5.825 | 5.8333 | 5.8333 | -0.175 (-2.91%) | 3,203,816 |
| 26 Sep 2018 | CNY | 5.95 | 6.0333 | 5.9167 | 6.0083 | 6.0083 | +0.075 (+1.26%) | 3,369,891 |
| 25 Sep 2018 | CNY | 5.9167 | 5.95 | 5.8833 | 5.9333 | 5.9333 | -0.042 (-0.70%) | 1,979,924 |
| 21 Sep 2018 | CNY | 5.9 | 5.975 | 5.8917 | 5.975 | 5.975 | +0.058 (+0.99%) | 3,163,454 |
| 20 Sep 2018 | CNY | 5.8833 | 5.9417 | 5.8417 | 5.9167 | 5.9167 | +0.025 (+0.42%) | 2,062,953 |
| 19 Sep 2018 | CNY | 5.8 | 5.9333 | 5.775 | 5.8917 | 5.8917 | +0.1 (+1.73%) | 3,077,247 |
| 18 Sep 2018 | CNY | 5.775 | 5.8167 | 5.7083 | 5.7917 | 5.7917 | +0.058 (+1.02%) | 2,628,878 |
| 17 Sep 2018 | CNY | 5.8917 | 5.9083 | 5.725 | 5.7333 | 5.7333 | -0.175 (-2.96%) | 1,974,098 |
| 14 Sep 2018 | CNY | 5.9083 | 5.975 | 5.9083 | 5.9083 | 5.9083 | -0.017 (-0.28%) | 1,751,068 |
| 13 Sep 2018 | CNY | 5.975 | 6 | 5.8417 | 5.925 | 5.925 | +0.008 (+0.14%) | 1,975,540 |
| 12 Sep 2018 | CNY | 5.9 | 5.95 | 5.8417 | 5.9167 | 5.9167 | +0.075 (+1.28%) | 2,444,629 |
| 11 Sep 2018 | CNY | 5.7167 | 5.9 | 5.6833 | 5.8417 | 5.8417 | +0.1 (+1.74%) | 2,659,581 |
| 10 Sep 2018 | CNY | 5.925 | 5.9583 | 5.7333 | 5.7417 | 5.7417 | -0.217 (-3.64%) | 3,098,718 |
| 7 Sep 2018 | CNY | 5.9083 | 6.025 | 5.8917 | 5.9583 | 5.9583 | +0.05 (+0.85%) | 1,823,712 |
| 6 Sep 2018 | CNY | 5.9833 | 6.0167 | 5.9 | 5.9083 | 5.9083 | -0.075 (-1.25%) | 1,730,149 |
| 5 Sep 2018 | CNY | 6.1167 | 6.1167 | 5.9417 | 5.9833 | 5.9833 | -0.117 (-1.91%) | 2,184,195 |
| 4 Sep 2018 | CNY | 6.0667 | 6.125 | 6.0083 | 6.1 | 6.1 | +0.017 (+0.27%) | 2,513,640 |
| 3 Sep 2018 | CNY | 6.0667 | 6.0917 | 5.8583 | 6.0833 | 6.0833 | +0.025 (+0.41%) | 2,341,873 |
| 31 Aug 2018 | CNY | 6.0833 | 6.0833 | 5.8833 | 6.0583 | 6.0583 | -0.033 (-0.55%) | 2,336,792 |
| 30 Aug 2018 | CNY | 6.275 | 6.2833 | 6.0667 | 6.0917 | 6.0917 | -0.192 (-3.05%) | 3,356,577 |
| 29 Aug 2018 | CNY | 6.2667 | 6.3167 | 6.25 | 6.2833 | 6.2833 | 0.0 (0.0%) | 1,894,724 |
