| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2018 | CNY | 6.6349 | 7.3571 | 6.4683 | 6.8056 | 6.8056 | +0.119 (+1.78%) | 8,118,925 |
| 17 Oct 2018 | CNY | 6.5675 | 6.7183 | 6.4444 | 6.6865 | 6.6865 | +0.163 (+2.49%) | 2,645,496 |
| 16 Oct 2018 | CNY | 6.6667 | 6.881 | 6.4325 | 6.5238 | 6.5238 | -0.377 (-5.46%) | 3,863,253 |
| 15 Oct 2018 | CNY | 6.9722 | 7.0635 | 6.746 | 6.9008 | 6.9008 | +0.008 (+0.11%) | 3,223,841 |
| 12 Oct 2018 | CNY | 6.6191 | 6.9127 | 6.4921 | 6.8929 | 6.8929 | +0.163 (+2.42%) | 3,451,868 |
| 11 Oct 2018 | CNY | 7.1032 | 7.1667 | 6.6429 | 6.7302 | 6.7302 | -0.651 (-8.82%) | 4,739,038 |
| 10 Oct 2018 | CNY | 7.2818 | 7.5992 | 7.1746 | 7.381 | 7.381 | +0.242 (+3.39%) | 5,398,182 |
| 9 Oct 2018 | CNY | 6.9405 | 7.2064 | 6.9405 | 7.1389 | 7.1389 | +0.21 (+3.04%) | 2,353,047 |
| 8 Oct 2018 | CNY | 7.2222 | 7.2222 | 6.9127 | 6.9286 | 6.9286 | -0.341 (-4.69%) | 2,577,012 |
| 28 Sep 2018 | CNY | 7.0635 | 7.3254 | 7.0278 | 7.2698 | 7.2698 | +0.246 (+3.50%) | 3,511,534 |
| 27 Sep 2018 | CNY | 7.3611 | 7.3611 | 7.0238 | 7.0238 | 7.0238 | -0.29 (-3.96%) | 2,822,687 |
| 26 Sep 2018 | CNY | 7.2937 | 7.5 | 7.1944 | 7.3135 | 7.3135 | +0.02 (+0.27%) | 3,026,111 |
| 25 Sep 2018 | CNY | 7.3016 | 7.4206 | 7.1429 | 7.2937 | 7.2937 | -0.024 (-0.33%) | 2,677,683 |
| 21 Sep 2018 | CNY | 7.1468 | 7.4603 | 7.1468 | 7.3175 | 7.3175 | +0.135 (+1.88%) | 2,671,678 |
| 20 Sep 2018 | CNY | 7.2619 | 7.3175 | 7.1429 | 7.1825 | 7.1825 | -0.103 (-1.42%) | 3,244,966 |
| 19 Sep 2018 | CNY | 7.0873 | 7.3849 | 7.0238 | 7.2857 | 7.2857 | +0.151 (+2.11%) | 4,655,846 |
| 18 Sep 2018 | CNY | 7.0159 | 7.2024 | 6.8175 | 7.1349 | 7.1349 | -0.056 (-0.77%) | 5,217,856 |
| 17 Sep 2018 | CNY | 7.6548 | 7.6587 | 7.1746 | 7.1905 | 7.1905 | -0.389 (-5.13%) | 6,076,911 |
| 14 Sep 2018 | CNY | 7.5159 | 8.1746 | 7.5 | 7.5794 | 7.5794 | +0.123 (+1.65%) | 8,567,196 |
| 13 Sep 2018 | CNY | 7.4722 | 7.5913 | 7.373 | 7.4564 | 7.4564 | +0.028 (+0.37%) | 2,837,409 |
| 12 Sep 2018 | CNY | 7.3254 | 7.5198 | 7.2659 | 7.4286 | 7.4286 | +0.127 (+1.74%) | 2,545,893 |
| 11 Sep 2018 | CNY | 7.3413 | 7.4008 | 7.1508 | 7.3016 | 7.3016 | +0.004 (+0.05%) | 2,212,428 |
| 10 Sep 2018 | CNY | 7.5 | 7.5 | 7.2143 | 7.2976 | 7.2976 | -0.218 (-2.90%) | 3,406,770 |
| 7 Sep 2018 | CNY | 7.4603 | 7.6905 | 7.381 | 7.5159 | 7.5159 | +0.024 (+0.32%) | 3,463,694 |
| 6 Sep 2018 | CNY | 7.381 | 7.6389 | 7.2897 | 7.4921 | 7.4921 | +0.099 (+1.34%) | 2,955,708 |
| 5 Sep 2018 | CNY | 7.5397 | 7.6905 | 7.3849 | 7.3929 | 7.3929 | -0.147 (-1.95%) | 3,396,932 |
| 4 Sep 2018 | CNY | 7.3056 | 7.5635 | 7.3056 | 7.5397 | 7.5397 | +0.159 (+2.15%) | 3,064,068 |
| 3 Sep 2018 | CNY | 7.5595 | 7.5754 | 7.1984 | 7.381 | 7.381 | -0.143 (-1.90%) | 3,168,396 |
| 31 Aug 2018 | CNY | 7.7579 | 7.8571 | 7.4722 | 7.5238 | 7.5238 | -0.254 (-3.27%) | 3,017,196 |
| 30 Aug 2018 | CNY | 7.881 | 8.0079 | 7.6984 | 7.7778 | 7.7778 | -0.191 (-2.39%) | 3,257,100 |
