| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 5.4622 | 5.6 | 5.4222 | 5.5556 | 5.5556 | +0.076 (+1.38%) | 2,791,125 |
| 23 Oct 2018 | CNY | 5.5022 | 5.6044 | 5.4267 | 5.48 | 5.48 | -0.009 (-0.16%) | 2,988,900 |
| 22 Oct 2018 | CNY | 5.2844 | 5.6578 | 5.2844 | 5.4889 | 5.4889 | +0.209 (+3.96%) | 4,229,100 |
| 19 Oct 2018 | CNY | 5.0222 | 5.2844 | 4.9867 | 5.28 | 5.28 | +0.116 (+2.24%) | 2,711,119 |
| 18 Oct 2018 | CNY | 5.1467 | 5.2356 | 5.0356 | 5.1644 | 5.1644 | -0.004 (-0.09%) | 2,733,525 |
| 17 Oct 2018 | CNY | 5.1956 | 5.2889 | 4.9778 | 5.1689 | 5.1689 | -0.009 (-0.17%) | 2,496,825 |
| 16 Oct 2018 | CNY | 5.3644 | 5.44 | 4.9244 | 5.1778 | 5.1778 | -0.187 (-3.48%) | 2,223,450 |
| 15 Oct 2018 | CNY | 5.4489 | 5.5467 | 5.3644 | 5.3644 | 5.3644 | -0.085 (-1.55%) | 2,036,700 |
| 12 Oct 2018 | CNY | 5.5822 | 5.6044 | 5.1911 | 5.4489 | 5.4489 | -0.138 (-2.47%) | 3,350,344 |
| 11 Oct 2018 | CNY | 5.9956 | 6.0267 | 5.56 | 5.5867 | 5.5867 | -0.591 (-9.57%) | 3,569,406 |
| 10 Oct 2018 | CNY | 6.0444 | 6.1911 | 6.0267 | 6.1778 | 6.1778 | +0.111 (+1.83%) | 2,531,250 |
| 9 Oct 2018 | CNY | 6.04 | 6.0667 | 5.9156 | 6.0667 | 6.0667 | +0.129 (+2.17%) | 1,279,350 |
| 8 Oct 2018 | CNY | 6.1422 | 6.2178 | 5.9333 | 5.9378 | 5.9378 | -0.307 (-4.91%) | 1,831,725 |
| 28 Sep 2018 | CNY | 6.1156 | 6.3067 | 6.1156 | 6.2444 | 6.2444 | +0.111 (+1.81%) | 2,343,375 |
| 27 Sep 2018 | CNY | 6.3289 | 6.3511 | 6.1022 | 6.1333 | 6.1333 | -0.187 (-2.95%) | 3,310,650 |
| 26 Sep 2018 | CNY | 6.1556 | 6.4756 | 6.1289 | 6.32 | 6.32 | +0.129 (+2.08%) | 4,687,281 |
| 25 Sep 2018 | CNY | 6.1067 | 6.2489 | 6.0622 | 6.1911 | 6.1911 | +0.08 (+1.31%) | 2,356,875 |
| 21 Sep 2018 | CNY | 6.1244 | 6.1244 | 6.0133 | 6.1111 | 6.1111 | +0.035 (+0.58%) | 2,128,500 |
| 20 Sep 2018 | CNY | 6.0711 | 6.1778 | 6.0444 | 6.0756 | 6.0756 | -0.04 (-0.65%) | 1,743,750 |
| 19 Sep 2018 | CNY | 6.0178 | 6.1422 | 6.0133 | 6.1156 | 6.1156 | +0.067 (+1.10%) | 2,254,959 |
| 18 Sep 2018 | CNY | 5.92 | 6.0756 | 5.92 | 6.0489 | 6.0489 | -0.004 (-0.07%) | 2,084,400 |
| 17 Sep 2018 | CNY | 6.3244 | 6.3244 | 5.9333 | 6.0533 | 6.0533 | -0.165 (-2.65%) | 2,606,400 |
| 14 Sep 2018 | CNY | 6.2533 | 6.2533 | 6.1111 | 6.2178 | 6.2178 | +0.04 (+0.65%) | 1,258,200 |
| 13 Sep 2018 | CNY | 6.2444 | 6.2444 | 6.1333 | 6.1778 | 6.1778 | +0.022 (+0.36%) | 1,455,525 |
| 12 Sep 2018 | CNY | 6.0044 | 6.1733 | 6.0044 | 6.1556 | 6.1556 | +0.133 (+2.22%) | 2,148,300 |
| 11 Sep 2018 | CNY | 5.9556 | 6.0667 | 5.9111 | 6.0222 | 6.0222 | +0.089 (+1.50%) | 1,424,250 |
| 10 Sep 2018 | CNY | 6.1867 | 6.1911 | 5.8133 | 5.9333 | 5.9333 | -0.244 (-3.96%) | 1,853,775 |
| 7 Sep 2018 | CNY | 6.1867 | 6.2578 | 6.0578 | 6.1778 | 6.1778 | +0.053 (+0.87%) | 2,000,025 |
| 6 Sep 2018 | CNY | 6.1022 | 6.2667 | 6.1022 | 6.1244 | 6.1244 | -0.093 (-1.50%) | 1,652,175 |
| 5 Sep 2018 | CNY | 6.3022 | 6.3022 | 6.1689 | 6.2178 | 6.2178 | -0.084 (-1.34%) | 1,822,725 |
