| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 6.2 | 6.26 | 6.07 | 6.07 | 6.07 | -0.14 (-2.25%) | 1,731,106 |
| 22 Oct 2018 | CNY | 6.07 | 6.35 | 6 | 6.21 | 6.21 | +0.24 (+4.02%) | 3,774,210 |
| 19 Oct 2018 | CNY | 5.84 | 6 | 5.53 | 5.97 | 5.97 | +0.07 (+1.19%) | 2,624,302 |
| 18 Oct 2018 | CNY | 5.84 | 6.14 | 5.68 | 5.9 | 5.9 | +0.02 (+0.34%) | 2,573,602 |
| 17 Oct 2018 | CNY | 5.98 | 6 | 5.65 | 5.88 | 5.88 | +0.09 (+1.55%) | 1,620,900 |
| 16 Oct 2018 | CNY | 5.85 | 5.97 | 5.75 | 5.79 | 5.79 | -0.07 (-1.19%) | 1,951,600 |
| 15 Oct 2018 | CNY | 6.1 | 6.2 | 5.85 | 5.86 | 5.86 | -0.22 (-3.62%) | 1,630,509 |
| 12 Oct 2018 | CNY | 6.2 | 6.2 | 5.77 | 6.08 | 6.08 | -0.11 (-1.78%) | 2,425,409 |
| 11 Oct 2018 | CNY | 6.56 | 6.66 | 6.19 | 6.19 | 6.19 | -0.69 (-10.03%) | 2,874,010 |
| 10 Oct 2018 | CNY | 6.88 | 6.95 | 6.79 | 6.88 | 6.88 | +0.02 (+0.29%) | 1,044,700 |
| 9 Oct 2018 | CNY | 6.85 | 6.95 | 6.76 | 6.86 | 6.86 | +0.07 (+1.03%) | 1,243,510 |
| 8 Oct 2018 | CNY | 7.12 | 7.12 | 6.75 | 6.79 | 6.79 | -0.33 (-4.63%) | 2,065,662 |
| 28 Sep 2018 | CNY | 7.15 | 7.23 | 7.08 | 7.12 | 7.12 | +0.04 (+0.56%) | 1,669,700 |
| 27 Sep 2018 | CNY | 7.27 | 7.39 | 7.04 | 7.08 | 7.08 | -0.24 (-3.28%) | 1,876,200 |
| 26 Sep 2018 | CNY | 7.36 | 7.4 | 7.29 | 7.32 | 7.32 | -0.03 (-0.41%) | 1,768,090 |
| 25 Sep 2018 | CNY | 7.32 | 7.41 | 7.25 | 7.35 | 7.35 | +0.03 (+0.41%) | 1,825,100 |
| 21 Sep 2018 | CNY | 7.35 | 7.42 | 7.15 | 7.32 | 7.32 | +0.02 (+0.27%) | 3,087,800 |
| 20 Sep 2018 | CNY | 7.29 | 7.35 | 7.23 | 7.3 | 7.3 | -0.03 (-0.41%) | 2,001,400 |
| 19 Sep 2018 | CNY | 7.28 | 7.68 | 7.25 | 7.33 | 7.33 | +0.1 (+1.38%) | 3,663,200 |
| 18 Sep 2018 | CNY | 7.06 | 7.29 | 6.93 | 7.23 | 7.23 | +0.19 (+2.70%) | 2,058,800 |
| 17 Sep 2018 | CNY | 7.09 | 7.12 | 6.95 | 7.04 | 7.04 | -0.05 (-0.71%) | 1,689,001 |
| 14 Sep 2018 | CNY | 7.31 | 7.34 | 7.06 | 7.09 | 7.09 | -0.24 (-3.27%) | 2,646,800 |
| 13 Sep 2018 | CNY | 7.16 | 7.37 | 7.16 | 7.33 | 7.33 | +0.09 (+1.24%) | 3,304,600 |
| 12 Sep 2018 | CNY | 7.17 | 7.77 | 7.11 | 7.24 | 7.24 | +0.11 (+1.54%) | 5,881,988 |
| 11 Sep 2018 | CNY | 6.91 | 7.17 | 6.91 | 7.13 | 7.13 | +0.22 (+3.18%) | 1,824,426 |
| 10 Sep 2018 | CNY | 7 | 7.07 | 6.85 | 6.91 | 6.91 | -0.21 (-2.95%) | 2,149,500 |
| 7 Sep 2018 | CNY | 7.07 | 7.37 | 7.05 | 7.12 | 7.12 | +0.01 (+0.14%) | 3,303,500 |
| 6 Sep 2018 | CNY | 6.95 | 7.21 | 6.92 | 7.11 | 7.11 | +0.1 (+1.43%) | 2,958,841 |
| 5 Sep 2018 | CNY | 7.02 | 7.22 | 6.98 | 7.01 | 7.01 | 0.0 (0.0%) | 3,375,559 |
| 4 Sep 2018 | CNY | 6.78 | 7.04 | 6.76 | 7.01 | 7.01 | +0.23 (+3.39%) | 3,012,167 |
