| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2018 | CNY | 7.32 | 7.86 | 7.3 | 7.7867 | 7.7867 | +0.493 (+6.77%) | 9,345,079 |
| 2 Nov 2018 | CNY | 7.1267 | 7.4267 | 7.0867 | 7.2933 | 7.2933 | +0.16 (+2.24%) | 5,557,065 |
| 1 Nov 2018 | CNY | 6.76 | 7.2533 | 6.7 | 7.1333 | 7.1333 | +0.367 (+5.42%) | 5,661,439 |
| 31 Oct 2018 | CNY | 6.7333 | 6.8267 | 6.6667 | 6.7667 | 6.7667 | +0.06 (+0.89%) | 4,017,340 |
| 30 Oct 2018 | CNY | 6.4733 | 6.7467 | 6.4667 | 6.7067 | 6.7067 | +0.167 (+2.55%) | 5,999,085 |
| 29 Oct 2018 | CNY | 6.3733 | 6.5733 | 6.32 | 6.54 | 6.54 | +0.067 (+1.03%) | 5,476,137 |
| 26 Oct 2018 | CNY | 6.4467 | 6.5667 | 6.32 | 6.4733 | 6.4733 | +0.04 (+0.62%) | 7,097,850 |
| 25 Oct 2018 | CNY | 6.2333 | 6.5067 | 6.2 | 6.4333 | 6.4333 | +0.013 (+0.21%) | 6,776,367 |
| 24 Oct 2018 | CNY | 6.0533 | 6.5133 | 6.0533 | 6.42 | 6.42 | +0.24 (+3.88%) | 11,838,783 |
| 23 Oct 2018 | CNY | 6.0933 | 6.4667 | 6.08 | 6.18 | 6.18 | +0.107 (+1.76%) | 8,695,569 |
| 22 Oct 2018 | CNY | 5.88 | 6.1933 | 5.88 | 6.0733 | 6.0733 | +0.22 (+3.76%) | 7,804,125 |
| 19 Oct 2018 | CNY | 5.8067 | 5.9867 | 5.68 | 5.8533 | 5.8533 | -0.2 (-3.30%) | 12,519,450 |
| 18 Oct 2018 | CNY | 5.82 | 6.0533 | 5.6867 | 6.0533 | 6.0533 | -0.053 (-0.87%) | 14,870,715 |
| 17 Oct 2018 | CNY | 6.1667 | 6.2333 | 5.4933 | 6.1067 | 6.1067 | +0.007 (+0.11%) | 11,598,714 |
| 16 Oct 2018 | CNY | 6.2667 | 6.38 | 6 | 6.1 | 6.1 | -0.113 (-1.82%) | 3,364,050 |
| 15 Oct 2018 | CNY | 6.1333 | 6.52 | 6.12 | 6.2133 | 6.2133 | -0.033 (-0.53%) | 2,098,500 |
| 12 Oct 2018 | CNY | 6.3067 | 6.3467 | 5.7867 | 6.2467 | 6.2467 | -0.113 (-1.78%) | 3,702,913 |
| 11 Oct 2018 | CNY | 6.62 | 6.66 | 6.1067 | 6.36 | 6.36 | -0.42 (-6.19%) | 4,211,352 |
| 10 Oct 2018 | CNY | 6.9333 | 6.98 | 6.7533 | 6.78 | 6.78 | -0.14 (-2.02%) | 1,518,900 |
| 9 Oct 2018 | CNY | 6.72 | 6.9867 | 6.7 | 6.92 | 6.92 | +0.253 (+3.80%) | 2,324,997 |
| 8 Oct 2018 | CNY | 7.0933 | 7.0933 | 6.66 | 6.6667 | 6.6667 | -0.467 (-6.54%) | 2,467,452 |
| 28 Sep 2018 | CNY | 6.88 | 7.18 | 6.88 | 7.1333 | 7.1333 | +0.26 (+3.78%) | 2,275,381 |
| 27 Sep 2018 | CNY | 7.2 | 7.2267 | 6.8467 | 6.8733 | 6.8733 | -0.327 (-4.54%) | 2,509,543 |
| 26 Sep 2018 | CNY | 7.16 | 7.2667 | 7.0867 | 7.2 | 7.2 | +0.04 (+0.56%) | 1,633,050 |
| 25 Sep 2018 | CNY | 7.1867 | 7.2333 | 7.0533 | 7.16 | 7.16 | -0.033 (-0.46%) | 2,422,531 |
| 21 Sep 2018 | CNY | 7.1133 | 7.2267 | 7.08 | 7.1933 | 7.1933 | +0.06 (+0.84%) | 3,069,600 |
| 20 Sep 2018 | CNY | 7.2267 | 7.2333 | 7.0133 | 7.1333 | 7.1333 | -0.093 (-1.29%) | 2,916,600 |
| 19 Sep 2018 | CNY | 7.34 | 7.34 | 7.1333 | 7.2267 | 7.2267 | -0.12 (-1.63%) | 4,402,398 |
| 18 Sep 2018 | CNY | 7.4 | 7.5067 | 7.2067 | 7.3467 | 7.3467 | -0.16 (-2.13%) | 2,996,850 |
| 17 Sep 2018 | CNY | 7.34 | 7.56 | 7.3267 | 7.5067 | 7.5067 | +0.007 (+0.09%) | 1,029,853 |
