| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2018 | CNY | 5.8444 | 5.9 | 5.8167 | 5.8722 | 5.8722 | +0.039 (+0.67%) | 3,685,233 |
| 20 Sep 2018 | CNY | 5.9167 | 5.9722 | 5.8333 | 5.8333 | 5.8333 | -0.117 (-1.96%) | 3,888,430 |
| 19 Sep 2018 | CNY | 5.9111 | 6.0389 | 5.8444 | 5.95 | 5.95 | +0.006 (+0.09%) | 5,456,367 |
| 18 Sep 2018 | CNY | 5.8278 | 5.95 | 5.5667 | 5.9444 | 5.9444 | -0.061 (-1.02%) | 8,071,061 |
| 17 Sep 2018 | CNY | 6.15 | 6.2667 | 6 | 6.0056 | 6.0056 | +0.061 (+1.03%) | 7,494,948 |
| 14 Sep 2018 | CNY | 6.0167 | 6.0167 | 5.9333 | 5.9444 | 5.9444 | -0.028 (-0.47%) | 2,284,984 |
| 13 Sep 2018 | CNY | 6.0056 | 6.0389 | 5.9389 | 5.9722 | 5.9722 | +0.039 (+0.66%) | 2,453,200 |
| 12 Sep 2018 | CNY | 6.0167 | 6.0167 | 5.9056 | 5.9333 | 5.9333 | -0.033 (-0.56%) | 2,480,326 |
| 11 Sep 2018 | CNY | 5.9056 | 6.05 | 5.9056 | 5.9667 | 5.9667 | +0.022 (+0.38%) | 2,853,613 |
| 10 Sep 2018 | CNY | 6.0889 | 6.1056 | 5.9444 | 5.9444 | 5.9444 | -0.089 (-1.47%) | 2,804,619 |
| 7 Sep 2018 | CNY | 6.0722 | 6.1556 | 6.0056 | 6.0333 | 6.0333 | +0.011 (+0.18%) | 4,220,793 |
| 6 Sep 2018 | CNY | 5.9444 | 6.0333 | 5.9167 | 6.0222 | 6.0222 | +0.117 (+1.97%) | 7,079,182 |
| 5 Sep 2018 | CNY | 6.05 | 6.05 | 5.8889 | 5.9056 | 5.9056 | -0.144 (-2.39%) | 4,281,825 |
| 4 Sep 2018 | CNY | 6 | 6.0778 | 5.9889 | 6.05 | 6.05 | +0.05 (+0.83%) | 3,279,310 |
| 3 Sep 2018 | CNY | 6.1889 | 6.1889 | 5.8889 | 6 | 6 | -0.156 (-2.53%) | 6,432,186 |
| 31 Aug 2018 | CNY | 6.2222 | 6.2333 | 6.1389 | 6.1556 | 6.1556 | -0.017 (-0.27%) | 3,267,034 |
| 30 Aug 2018 | CNY | 6.2944 | 6.3389 | 6.1722 | 6.1722 | 6.1722 | -0.117 (-1.86%) | 3,681,900 |
| 29 Aug 2018 | CNY | 6.2889 | 6.3611 | 6.2667 | 6.2889 | 6.2889 | -0.005 (-0.09%) | 3,837,180 |
| 28 Aug 2018 | CNY | 6.2944 | 6.3667 | 6.2722 | 6.2944 | 6.2944 | +0.005 (+0.09%) | 4,071,016 |
| 27 Aug 2018 | CNY | 6.1944 | 6.3056 | 6.1833 | 6.2889 | 6.2889 | +0.095 (+1.53%) | 4,883,751 |
| 24 Aug 2018 | CNY | 6.1722 | 6.2111 | 6.1444 | 6.1944 | 6.1944 | +0.017 (+0.27%) | 4,212,360 |
| 23 Aug 2018 | CNY | 6.15 | 6.2833 | 6.1222 | 6.1778 | 6.1778 | -0.011 (-0.18%) | 5,285,701 |
| 22 Aug 2018 | CNY | 6.4222 | 6.4222 | 6.1722 | 6.1889 | 6.1889 | -0.233 (-3.63%) | 5,834,556 |
| 21 Aug 2018 | CNY | 6.4222 | 6.4722 | 6.3778 | 6.4222 | 6.4222 | +0.005 (+0.09%) | 3,673,443 |
| 20 Aug 2018 | CNY | 6.3333 | 6.45 | 6.2333 | 6.4167 | 6.4167 | +0.095 (+1.49%) | 5,077,040 |
| 17 Aug 2018 | CNY | 6.5278 | 6.5778 | 6.3056 | 6.3222 | 6.3222 | -0.144 (-2.23%) | 4,648,680 |
| 16 Aug 2018 | CNY | 6.45 | 6.5778 | 6.3944 | 6.4667 | 6.4667 | -0.133 (-2.02%) | 5,641,020 |
| 15 Aug 2018 | CNY | 6.9333 | 6.9444 | 6.6 | 6.6 | 6.6 | -0.161 (-2.38%) | 8,050,789 |
| 14 Aug 2018 | CNY | 6.6667 | 6.8722 | 6.6667 | 6.7611 | 6.7611 | +0.078 (+1.16%) | 8,649,869 |
| 13 Aug 2018 | CNY | 6.6111 | 6.7111 | 6.5278 | 6.6833 | 6.6833 | 0.0 (0.0%) | 5,388,593 |
