| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 6.63 | 6.74 | 6.43 | 6.49 | 6.49 | -0.14 (-2.11%) | 14,794,543 |
| 15 Oct 2018 | CNY | 6.57 | 6.75 | 6.56 | 6.63 | 6.63 | +0.08 (+1.22%) | 16,465,254 |
| 12 Oct 2018 | CNY | 6.4 | 6.6 | 6.27 | 6.55 | 6.55 | +0.08 (+1.24%) | 20,968,175 |
| 11 Oct 2018 | CNY | 6.94 | 7.04 | 6.47 | 6.47 | 6.47 | -0.72 (-10.01%) | 33,592,967 |
| 10 Oct 2018 | CNY | 7.22 | 7.25 | 7.12 | 7.19 | 7.19 | 0.0 (0.0%) | 10,914,813 |
| 9 Oct 2018 | CNY | 7.18 | 7.27 | 7.12 | 7.19 | 7.19 | +0.06 (+0.84%) | 15,651,811 |
| 8 Oct 2018 | CNY | 7.24 | 7.27 | 7.1 | 7.13 | 7.13 | -0.2 (-2.73%) | 16,650,394 |
| 28 Sep 2018 | CNY | 7.23 | 7.36 | 7.21 | 7.33 | 7.33 | +0.14 (+1.95%) | 13,760,723 |
| 27 Sep 2018 | CNY | 7.28 | 7.32 | 7.17 | 7.19 | 7.19 | -0.07 (-0.96%) | 10,032,342 |
| 26 Sep 2018 | CNY | 7.26 | 7.34 | 7.24 | 7.26 | 7.26 | +0.04 (+0.55%) | 10,983,042 |
| 25 Sep 2018 | CNY | 7.25 | 7.32 | 7.22 | 7.22 | 7.22 | -0.08 (-1.10%) | 8,746,686 |
| 21 Sep 2018 | CNY | 7.19 | 7.35 | 7.16 | 7.3 | 7.3 | +0.14 (+1.96%) | 14,565,127 |
| 20 Sep 2018 | CNY | 7.2 | 7.25 | 7.15 | 7.16 | 7.16 | -0.04 (-0.56%) | 7,398,073 |
| 19 Sep 2018 | CNY | 7.13 | 7.26 | 7.11 | 7.2 | 7.2 | +0.05 (+0.70%) | 13,415,312 |
| 18 Sep 2018 | CNY | 7 | 7.18 | 6.98 | 7.15 | 7.15 | +0.15 (+2.14%) | 8,914,771 |
| 17 Sep 2018 | CNY | 7.06 | 7.1 | 6.98 | 7 | 7 | -0.09 (-1.27%) | 8,357,003 |
| 14 Sep 2018 | CNY | 7.18 | 7.23 | 7.09 | 7.09 | 7.09 | -0.09 (-1.25%) | 7,027,006 |
| 13 Sep 2018 | CNY | 7.16 | 7.2 | 7.08 | 7.18 | 7.18 | +0.09 (+1.27%) | 7,600,809 |
| 12 Sep 2018 | CNY | 7.18 | 7.18 | 7.01 | 7.09 | 7.09 | -0.09 (-1.25%) | 8,181,733 |
| 11 Sep 2018 | CNY | 7.16 | 7.24 | 7.12 | 7.18 | 7.18 | 0.0 (0.0%) | 8,441,066 |
| 10 Sep 2018 | CNY | 7.42 | 7.42 | 7.11 | 7.18 | 7.18 | -0.25 (-3.36%) | 17,169,135 |
| 7 Sep 2018 | CNY | 7.37 | 7.5 | 7.33 | 7.43 | 7.43 | +0.08 (+1.09%) | 10,777,833 |
| 6 Sep 2018 | CNY | 7.35 | 7.46 | 7.3 | 7.35 | 7.35 | 0.0 (0.0%) | 8,570,681 |
| 5 Sep 2018 | CNY | 7.52 | 7.54 | 7.35 | 7.35 | 7.35 | -0.17 (-2.26%) | 9,871,668 |
| 4 Sep 2018 | CNY | 7.43 | 7.56 | 7.41 | 7.52 | 7.52 | +0.09 (+1.21%) | 11,659,826 |
| 3 Sep 2018 | CNY | 7.44 | 7.47 | 7.3 | 7.43 | 7.43 | -0.01 (-0.13%) | 13,527,782 |
| 31 Aug 2018 | CNY | 7.54 | 7.55 | 7.42 | 7.44 | 7.44 | -0.1 (-1.33%) | 11,919,924 |
| 30 Aug 2018 | CNY | 7.53 | 7.68 | 7.53 | 7.54 | 7.54 | -0.01 (-0.13%) | 13,796,585 |
| 29 Aug 2018 | CNY | 7.66 | 7.66 | 7.54 | 7.55 | 7.55 | -0.11 (-1.44%) | 11,256,461 |
| 28 Aug 2018 | CNY | 7.62 | 7.67 | 7.56 | 7.66 | 7.66 | +0.02 (+0.26%) | 17,059,323 |
