| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2018 | CNY | 6.2 | 6.22 | 5.98 | 6.12 | 6.12 | +0.02 (+0.33%) | 1,563,877 |
| 16 Oct 2018 | CNY | 6.16 | 6.29 | 6.05 | 6.1 | 6.1 | -0.07 (-1.13%) | 1,459,176 |
| 15 Oct 2018 | CNY | 6.3 | 6.35 | 6.15 | 6.17 | 6.17 | -0.04 (-0.64%) | 1,552,829 |
| 12 Oct 2018 | CNY | 6.41 | 6.44 | 5.97 | 6.21 | 6.21 | -0.24 (-3.72%) | 3,066,484 |
| 11 Oct 2018 | CNY | 6.9 | 7.01 | 6.45 | 6.45 | 6.45 | -0.72 (-10.04%) | 3,514,100 |
| 10 Oct 2018 | CNY | 7.2 | 7.27 | 7.14 | 7.17 | 7.17 | -0.01 (-0.14%) | 1,259,200 |
| 9 Oct 2018 | CNY | 7.2 | 7.25 | 7.13 | 7.18 | 7.18 | -0.01 (-0.14%) | 1,618,044 |
| 8 Oct 2018 | CNY | 7.39 | 7.39 | 7.11 | 7.19 | 7.19 | -0.2 (-2.71%) | 2,194,400 |
| 28 Sep 2018 | CNY | 7.32 | 7.42 | 7.31 | 7.39 | 7.39 | +0.09 (+1.23%) | 1,801,253 |
| 27 Sep 2018 | CNY | 7.55 | 7.56 | 7.28 | 7.3 | 7.3 | -0.19 (-2.54%) | 2,920,801 |
| 26 Sep 2018 | CNY | 7.6 | 7.63 | 7.48 | 7.49 | 7.49 | -0.08 (-1.06%) | 2,564,871 |
| 25 Sep 2018 | CNY | 7.49 | 7.59 | 7.49 | 7.57 | 7.57 | +0.05 (+0.66%) | 1,759,600 |
| 21 Sep 2018 | CNY | 7.52 | 7.57 | 7.45 | 7.52 | 7.52 | +0.04 (+0.53%) | 2,519,973 |
| 20 Sep 2018 | CNY | 7.55 | 7.55 | 7.45 | 7.48 | 7.48 | -0.03 (-0.40%) | 2,017,800 |
| 19 Sep 2018 | CNY | 7.38 | 7.58 | 7.32 | 7.51 | 7.51 | +0.11 (+1.49%) | 3,181,800 |
| 18 Sep 2018 | CNY | 7.2 | 7.46 | 7.12 | 7.4 | 7.4 | +0.19 (+2.64%) | 2,578,132 |
| 17 Sep 2018 | CNY | 7.23 | 7.28 | 7.13 | 7.21 | 7.21 | -0.12 (-1.64%) | 2,382,132 |
| 14 Sep 2018 | CNY | 7.43 | 7.64 | 7.33 | 7.33 | 7.33 | -0.09 (-1.21%) | 4,193,332 |
| 13 Sep 2018 | CNY | 7.33 | 7.47 | 7.3 | 7.42 | 7.42 | +0.1 (+1.37%) | 1,997,873 |
| 12 Sep 2018 | CNY | 7.27 | 7.4 | 7.24 | 7.32 | 7.32 | +0.03 (+0.41%) | 1,976,070 |
| 11 Sep 2018 | CNY | 7.19 | 7.31 | 7.12 | 7.29 | 7.29 | +0.15 (+2.10%) | 1,941,300 |
| 10 Sep 2018 | CNY | 7.3 | 7.34 | 7.13 | 7.14 | 7.14 | -0.19 (-2.59%) | 1,491,001 |
| 7 Sep 2018 | CNY | 7.38 | 7.46 | 7.21 | 7.33 | 7.33 | -0.07 (-0.95%) | 2,432,132 |
| 6 Sep 2018 | CNY | 7.32 | 7.44 | 7.25 | 7.4 | 7.4 | +0.04 (+0.54%) | 1,648,250 |
| 5 Sep 2018 | CNY | 7.3 | 7.44 | 7.28 | 7.36 | 7.36 | -0.01 (-0.14%) | 1,850,950 |
| 4 Sep 2018 | CNY | 7.03 | 7.42 | 7.03 | 7.37 | 7.37 | +0.09 (+1.24%) | 1,874,003 |
| 3 Sep 2018 | CNY | 7.35 | 7.4 | 7.22 | 7.28 | 7.28 | -0.06 (-0.82%) | 1,464,500 |
| 31 Aug 2018 | CNY | 7.41 | 7.45 | 7.31 | 7.34 | 7.34 | -0.12 (-1.61%) | 1,938,701 |
| 30 Aug 2018 | CNY | 7.76 | 7.76 | 7.46 | 7.46 | 7.46 | -0.25 (-3.24%) | 2,888,650 |
| 29 Aug 2018 | CNY | 7.61 | 7.89 | 7.53 | 7.71 | 7.71 | +0.1 (+1.31%) | 4,153,900 |
