| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 4.8462 | 4.9897 | 4.8256 | 4.8718 | 4.8718 | -0.031 (-0.63%) | 2,480,177 |
| 23 Oct 2018 | CNY | 5.0308 | 5.1026 | 4.8821 | 4.9026 | 4.9026 | -0.056 (-1.14%) | 3,800,121 |
| 22 Oct 2018 | CNY | 4.7641 | 5.0256 | 4.7333 | 4.959 | 4.959 | +0.241 (+5.11%) | 4,591,119 |
| 19 Oct 2018 | CNY | 4.5385 | 4.7282 | 4.359 | 4.718 | 4.718 | +0.103 (+2.22%) | 3,319,802 |
| 18 Oct 2018 | CNY | 4.6154 | 4.7077 | 4.5744 | 4.6154 | 4.6154 | -0.067 (-1.42%) | 3,807,843 |
| 17 Oct 2018 | CNY | 4.5641 | 4.7026 | 4.4923 | 4.6821 | 4.6821 | +0.159 (+3.52%) | 4,809,967 |
| 16 Oct 2018 | CNY | 4.8462 | 4.9333 | 4.4615 | 4.5231 | 4.5231 | -0.354 (-7.25%) | 5,050,490 |
| 15 Oct 2018 | CNY | 4.9026 | 4.9641 | 4.8 | 4.8769 | 4.8769 | -0.067 (-1.35%) | 2,868,781 |
| 12 Oct 2018 | CNY | 4.8923 | 4.9897 | 4.7231 | 4.9436 | 4.9436 | -0.041 (-0.82%) | 4,068,795 |
| 11 Oct 2018 | CNY | 5.2308 | 5.2564 | 4.8462 | 4.9846 | 4.9846 | -0.4 (-7.43%) | 7,242,151 |
| 10 Oct 2018 | CNY | 5.2154 | 5.4 | 5.2154 | 5.3846 | 5.3846 | +0.108 (+2.04%) | 2,349,484 |
| 9 Oct 2018 | CNY | 5.3128 | 5.4205 | 5.2154 | 5.2769 | 5.2769 | +0.015 (+0.29%) | 2,427,555 |
| 8 Oct 2018 | CNY | 5.4718 | 5.5282 | 5.1795 | 5.2615 | 5.2615 | -0.292 (-5.26%) | 2,533,950 |
| 28 Sep 2018 | CNY | 5.4821 | 5.559 | 5.441 | 5.5539 | 5.5539 | +0.082 (+1.50%) | 1,885,107 |
| 27 Sep 2018 | CNY | 5.6154 | 5.6513 | 5.4564 | 5.4718 | 5.4718 | -0.159 (-2.82%) | 2,690,161 |
| 26 Sep 2018 | CNY | 5.6513 | 5.6974 | 5.6051 | 5.6308 | 5.6308 | -0.021 (-0.36%) | 2,092,675 |
| 25 Sep 2018 | CNY | 5.6615 | 5.7026 | 5.5897 | 5.6513 | 5.6513 | -0.046 (-0.81%) | 1,247,278 |
| 21 Sep 2018 | CNY | 5.6974 | 5.7949 | 5.6 | 5.6974 | 5.6974 | +0.108 (+1.93%) | 2,554,332 |
| 20 Sep 2018 | CNY | 5.6103 | 5.6923 | 5.5692 | 5.5897 | 5.5897 | -0.026 (-0.46%) | 2,206,750 |
| 19 Sep 2018 | CNY | 5.5128 | 5.6923 | 5.4974 | 5.6154 | 5.6154 | +0.072 (+1.30%) | 2,543,695 |
| 18 Sep 2018 | CNY | 5.4872 | 5.5641 | 5.4359 | 5.5436 | 5.5436 | +0.056 (+1.03%) | 2,221,654 |
| 17 Sep 2018 | CNY | 5.518 | 5.518 | 5.4103 | 5.4872 | 5.4872 | -0.01 (-0.19%) | 1,502,260 |
| 14 Sep 2018 | CNY | 5.6718 | 5.6718 | 5.4923 | 5.4974 | 5.4974 | -0.098 (-1.74%) | 1,559,590 |
| 13 Sep 2018 | CNY | 5.5949 | 5.7231 | 5.5385 | 5.5949 | 5.5949 | +0.026 (+0.46%) | 1,986,523 |
| 12 Sep 2018 | CNY | 5.441 | 5.6359 | 5.3231 | 5.5692 | 5.5692 | +0.092 (+1.69%) | 2,534,512 |
| 11 Sep 2018 | CNY | 5.5026 | 5.5436 | 5.3692 | 5.4769 | 5.4769 | -0.031 (-0.56%) | 2,290,680 |
| 10 Sep 2018 | CNY | 5.9231 | 5.9231 | 5.4667 | 5.5077 | 5.5077 | -0.38 (-6.45%) | 4,098,110 |
| 7 Sep 2018 | CNY | 5.8769 | 5.9795 | 5.8 | 5.8872 | 5.8872 | -0.005 (-0.09%) | 2,558,595 |
| 6 Sep 2018 | CNY | 5.8974 | 6.0205 | 5.8205 | 5.8923 | 5.8923 | -0.026 (-0.43%) | 2,700,243 |
| 5 Sep 2018 | CNY | 6.0308 | 6.041 | 5.8974 | 5.918 | 5.918 | -0.128 (-2.12%) | 2,421,568 |
