| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 5.76 | 5.76 | 5.58 | 5.61 | 5.61 | -0.19 (-3.28%) | 4,372,360 |
| 22 Oct 2018 | CNY | 5.59 | 5.94 | 5.53 | 5.8 | 5.8 | +0.23 (+4.13%) | 7,049,550 |
| 19 Oct 2018 | CNY | 5.41 | 5.65 | 5.4 | 5.57 | 5.57 | +0.11 (+2.01%) | 5,419,100 |
| 18 Oct 2018 | CNY | 5.56 | 5.59 | 5.43 | 5.46 | 5.46 | -0.11 (-1.97%) | 2,739,200 |
| 17 Oct 2018 | CNY | 5.72 | 5.72 | 5.5 | 5.57 | 5.57 | +0.03 (+0.54%) | 3,996,122 |
| 16 Oct 2018 | CNY | 5.6 | 5.66 | 5.5 | 5.54 | 5.54 | -0.07 (-1.25%) | 1,064,100 |
| 15 Oct 2018 | CNY | 5.7 | 5.72 | 5.58 | 5.61 | 5.61 | -0.07 (-1.23%) | 1,774,500 |
| 12 Oct 2018 | CNY | 5.55 | 5.76 | 5.51 | 5.68 | 5.68 | -0.04 (-0.70%) | 5,544,100 |
| 11 Oct 2018 | CNY | 5.95 | 5.99 | 5.66 | 5.72 | 5.72 | -0.34 (-5.61%) | 3,217,576 |
| 10 Oct 2018 | CNY | 6.09 | 6.14 | 6.03 | 6.06 | 6.06 | -0.01 (-0.16%) | 1,672,760 |
| 9 Oct 2018 | CNY | 6.07 | 6.1 | 6.03 | 6.07 | 6.07 | -0.02 (-0.33%) | 1,304,310 |
| 8 Oct 2018 | CNY | 6.18 | 6.18 | 6.06 | 6.09 | 6.09 | -0.15 (-2.40%) | 2,482,520 |
| 28 Sep 2018 | CNY | 6.17 | 6.37 | 6.11 | 6.24 | 6.24 | +0.03 (+0.48%) | 4,307,280 |
| 27 Sep 2018 | CNY | 6.18 | 6.5 | 6.14 | 6.21 | 6.21 | +0.01 (+0.16%) | 3,907,320 |
| 26 Sep 2018 | CNY | 5.95 | 6.5 | 5.95 | 6.2 | 6.2 | +0.19 (+3.16%) | 6,512,408 |
| 25 Sep 2018 | CNY | 6.06 | 6.07 | 6 | 6.01 | 6.01 | -0.12 (-1.96%) | 2,402,420 |
| 21 Sep 2018 | CNY | 5.97 | 6.31 | 5.91 | 6.13 | 6.13 | +0.11 (+1.83%) | 5,624,930 |
| 20 Sep 2018 | CNY | 6.02 | 6.07 | 5.95 | 6.02 | 6.02 | -0.01 (-0.17%) | 2,527,380 |
| 19 Sep 2018 | CNY | 6 | 6.07 | 5.95 | 6.03 | 6.03 | +0.01 (+0.17%) | 1,126,240 |
| 18 Sep 2018 | CNY | 5.95 | 6.05 | 5.9 | 6.02 | 6.02 | +0.03 (+0.50%) | 3,486,760 |
| 17 Sep 2018 | CNY | 6.03 | 6.03 | 5.9 | 5.99 | 5.99 | -0.06 (-0.99%) | 2,904,660 |
| 14 Sep 2018 | CNY | 6.05 | 6.1 | 6 | 6.05 | 6.05 | -0.04 (-0.66%) | 2,902,550 |
| 13 Sep 2018 | CNY | 6.01 | 6.13 | 6 | 6.09 | 6.09 | +0.05 (+0.83%) | 4,148,100 |
| 12 Sep 2018 | CNY | 5.93 | 6.33 | 5.87 | 6.04 | 6.04 | +0.09 (+1.51%) | 4,416,201 |
| 11 Sep 2018 | CNY | 5.95 | 5.98 | 5.9 | 5.95 | 5.95 | -0.03 (-0.50%) | 4,326,850 |
| 10 Sep 2018 | CNY | 5.99 | 6.06 | 5.91 | 5.98 | 5.98 | -0.06 (-0.99%) | 4,094,490 |
| 7 Sep 2018 | CNY | 6.01 | 6.06 | 5.97 | 6.04 | 6.04 | +0.01 (+0.17%) | 1,882,700 |
| 6 Sep 2018 | CNY | 6.09 | 6.12 | 5.99 | 6.03 | 6.03 | -0.06 (-0.99%) | 4,254,610 |
| 5 Sep 2018 | CNY | 6.15 | 6.19 | 6.01 | 6.09 | 6.09 | -0.15 (-2.40%) | 6,802,968 |
| 4 Sep 2018 | CNY | 6.19 | 6.3 | 6.01 | 6.24 | 6.24 | +0.01 (+0.16%) | 8,107,340 |
