| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 6.6746 | 6.7929 | 6.4379 | 6.5089 | 6.5089 | -0.112 (-1.70%) | 1,281,418 |
| 15 Oct 2018 | CNY | 6.645 | 6.8047 | 6.5621 | 6.6213 | 6.6213 | -0.03 (-0.45%) | 1,338,870 |
| 12 Oct 2018 | CNY | 6.5681 | 6.7574 | 6.2722 | 6.6509 | 6.6509 | -0.041 (-0.62%) | 1,410,981 |
| 11 Oct 2018 | CNY | 7.1006 | 7.1598 | 6.6923 | 6.6923 | 6.6923 | -0.746 (-10.02%) | 2,597,269 |
| 10 Oct 2018 | CNY | 7.3965 | 7.5562 | 7.3846 | 7.4379 | 7.4379 | +0.059 (+0.80%) | 829,784 |
| 9 Oct 2018 | CNY | 7.426 | 7.5089 | 7.361 | 7.3787 | 7.3787 | -0.047 (-0.64%) | 1,186,114 |
| 8 Oct 2018 | CNY | 7.5148 | 7.7101 | 7.3905 | 7.426 | 7.426 | -0.296 (-3.83%) | 1,302,116 |
| 28 Sep 2018 | CNY | 7.7633 | 7.7633 | 7.574 | 7.7219 | 7.7219 | +0.077 (+1.01%) | 1,211,591 |
| 27 Sep 2018 | CNY | 7.858 | 7.9408 | 7.645 | 7.645 | 7.645 | -0.237 (-3.00%) | 2,136,491 |
| 26 Sep 2018 | CNY | 7.9231 | 7.9823 | 7.8402 | 7.8817 | 7.8817 | -0.018 (-0.22%) | 1,709,739 |
| 25 Sep 2018 | CNY | 7.8107 | 7.9586 | 7.7988 | 7.8994 | 7.8994 | +0.024 (+0.30%) | 2,029,397 |
| 21 Sep 2018 | CNY | 7.7515 | 7.9112 | 7.7515 | 7.8757 | 7.8757 | +0.089 (+1.14%) | 1,862,518 |
| 20 Sep 2018 | CNY | 7.8107 | 7.9527 | 7.7337 | 7.787 | 7.787 | -0.095 (-1.20%) | 1,589,130 |
| 19 Sep 2018 | CNY | 7.7337 | 7.9882 | 7.6627 | 7.8817 | 7.8817 | +0.077 (+0.99%) | 3,275,637 |
| 18 Sep 2018 | CNY | 7.7041 | 7.8166 | 7.574 | 7.8047 | 7.8047 | +0.16 (+2.09%) | 1,763,340 |
| 17 Sep 2018 | CNY | 7.7101 | 7.7396 | 7.5207 | 7.645 | 7.645 | -0.018 (-0.23%) | 1,266,950 |
| 14 Sep 2018 | CNY | 7.8994 | 7.9231 | 7.6331 | 7.6627 | 7.6627 | -0.219 (-2.78%) | 1,471,068 |
| 13 Sep 2018 | CNY | 7.787 | 7.9763 | 7.7692 | 7.8817 | 7.8817 | +0.16 (+2.07%) | 2,147,736 |
| 12 Sep 2018 | CNY | 7.7692 | 7.8462 | 7.6923 | 7.7219 | 7.7219 | 0.0 (0.0%) | 1,489,302 |
| 11 Sep 2018 | CNY | 7.574 | 7.7692 | 7.574 | 7.7219 | 7.7219 | +0.118 (+1.56%) | 1,473,985 |
| 10 Sep 2018 | CNY | 7.9645 | 8.0355 | 7.5976 | 7.6036 | 7.6036 | -0.402 (-5.03%) | 3,166,204 |
| 7 Sep 2018 | CNY | 8.0947 | 8.2959 | 7.9112 | 8.0059 | 8.0059 | -0.16 (-1.96%) | 3,894,638 |
| 6 Sep 2018 | CNY | 7.7515 | 8.4911 | 7.7515 | 8.1657 | 8.1657 | +0.302 (+3.84%) | 5,620,541 |
| 5 Sep 2018 | CNY | 8.1479 | 8.2249 | 7.858 | 7.8639 | 7.8639 | -0.337 (-4.11%) | 2,781,035 |
| 4 Sep 2018 | CNY | 8.0178 | 8.2781 | 7.929 | 8.2012 | 8.2012 | +0.112 (+1.39%) | 3,070,378 |
| 3 Sep 2018 | CNY | 8.1598 | 8.2781 | 7.7219 | 8.0888 | 8.0888 | -0.101 (-1.23%) | 2,577,089 |
| 31 Aug 2018 | CNY | 8.142 | 8.2485 | 8.0237 | 8.1894 | 8.1894 | +0.053 (+0.66%) | 2,695,289 |
| 30 Aug 2018 | CNY | 8.3965 | 8.4142 | 8.0947 | 8.1361 | 8.1361 | -0.272 (-3.24%) | 2,753,947 |
| 29 Aug 2018 | CNY | 8.3965 | 8.432 | 8.2249 | 8.4083 | 8.4083 | -0.053 (-0.63%) | 3,937,306 |
| 28 Aug 2018 | CNY | 8.4497 | 8.6272 | 8.361 | 8.4615 | 8.4615 | 0.0 (0.0%) | 5,517,349 |
