| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2018 | CNY | 1.8 | 1.8 | 1.79 | 1.793 | 1.793 | -0.009 (-0.50%) | 10,709,800 |
| 17 Oct 2018 | CNY | 1.8 | 1.804 | 1.797 | 1.802 | 1.802 | +0.036 (+2.04%) | 8,714,000 |
| 16 Oct 2018 | CNY | 1.759 | 1.77 | 1.755 | 1.766 | 1.766 | +0.007 (+0.40%) | 17,835,300 |
| 15 Oct 2018 | CNY | 1.775 | 1.775 | 1.757 | 1.759 | 1.759 | -0.016 (-0.90%) | 9,667,200 |
| 12 Oct 2018 | CNY | 1.738 | 1.778 | 1.738 | 1.775 | 1.775 | +0.012 (+0.68%) | 16,643,800 |
| 11 Oct 2018 | CNY | 1.78 | 1.793 | 1.748 | 1.763 | 1.763 | -0.09 (-4.86%) | 38,841,900 |
| 10 Oct 2018 | CNY | 1.848 | 1.853 | 1.847 | 1.853 | 1.853 | +0.005 (+0.27%) | 6,576,900 |
| 9 Oct 2018 | CNY | 1.841 | 1.849 | 1.841 | 1.848 | 1.848 | +0.007 (+0.38%) | 9,293,500 |
| 8 Oct 2018 | CNY | 1.839 | 1.845 | 1.825 | 1.841 | 1.841 | -0.017 (-0.91%) | 13,135,600 |
| 28 Sep 2018 | CNY | 1.857 | 1.859 | 1.854 | 1.858 | 1.858 | +0.004 (+0.22%) | 13,691,500 |
| 27 Sep 2018 | CNY | 1.865 | 1.865 | 1.854 | 1.854 | 1.854 | -0.015 (-0.80%) | 5,403,500 |
| 26 Sep 2018 | CNY | 1.858 | 1.87 | 1.857 | 1.869 | 1.869 | +0.01 (+0.54%) | 13,256,900 |
| 25 Sep 2018 | CNY | 1.854 | 1.86 | 1.854 | 1.859 | 1.859 | -0.006 (-0.32%) | 7,026,700 |
| 21 Sep 2018 | CNY | 1.862 | 1.866 | 1.862 | 1.865 | 1.865 | +0.014 (+0.76%) | 8,912,100 |
| 20 Sep 2018 | CNY | 1.848 | 1.851 | 1.848 | 1.851 | 1.851 | +0.006 (+0.33%) | 9,580,700 |
| 19 Sep 2018 | CNY | 1.846 | 1.849 | 1.845 | 1.845 | 1.845 | +0.009 (+0.49%) | 5,675,400 |
| 18 Sep 2018 | CNY | 1.831 | 1.837 | 1.831 | 1.836 | 1.836 | -0.014 (-0.76%) | 6,715,500 |
| 17 Sep 2018 | CNY | 1.848 | 1.853 | 1.848 | 1.85 | 1.85 | 0.0 (0.0%) | 4,535,800 |
| 14 Sep 2018 | CNY | 1.848 | 1.85 | 1.841 | 1.85 | 1.85 | +0.011 (+0.60%) | 4,914,500 |
| 13 Sep 2018 | CNY | 1.843 | 1.843 | 1.837 | 1.839 | 1.839 | -0.005 (-0.27%) | 3,374,800 |
| 12 Sep 2018 | CNY | 1.842 | 1.847 | 1.842 | 1.844 | 1.844 | +0.009 (+0.49%) | 7,581,100 |
| 11 Sep 2018 | CNY | 1.833 | 1.836 | 1.829 | 1.835 | 1.835 | +0.006 (+0.33%) | 6,815,900 |
| 10 Sep 2018 | CNY | 1.822 | 1.829 | 1.816 | 1.829 | 1.829 | +0.008 (+0.44%) | 5,620,700 |
| 7 Sep 2018 | CNY | 1.82 | 1.822 | 1.814 | 1.821 | 1.821 | -0.005 (-0.27%) | 8,508,500 |
| 6 Sep 2018 | CNY | 1.83 | 1.83 | 1.824 | 1.826 | 1.826 | -0.007 (-0.38%) | 3,238,900 |
| 5 Sep 2018 | CNY | 1.839 | 1.839 | 1.833 | 1.833 | 1.833 | -0.008 (-0.43%) | 3,244,800 |
| 4 Sep 2018 | CNY | 1.84 | 1.842 | 1.836 | 1.841 | 1.841 | +0.005 (+0.27%) | 4,349,400 |
| 3 Sep 2018 | CNY | 1.847 | 1.847 | 1.834 | 1.836 | 1.836 | -0.008 (-0.43%) | 8,047,500 |
| 31 Aug 2018 | CNY | 1.847 | 1.847 | 1.841 | 1.844 | 1.844 | -0.006 (-0.32%) | 3,706,500 |
| 30 Aug 2018 | CNY | 1.844 | 1.851 | 1.844 | 1.85 | 1.85 | +0.008 (+0.43%) | 8,816,200 |
