| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2018 | CNY | 6.18 | 6.5 | 6.14 | 6.38 | 6.38 | +0.27 (+4.42%) | 14,388,231 |
| 19 Oct 2018 | CNY | 5.9 | 6.12 | 5.8 | 6.11 | 6.11 | +0.14 (+2.35%) | 8,531,279 |
| 18 Oct 2018 | CNY | 6.09 | 6.09 | 5.82 | 5.97 | 5.97 | -0.12 (-1.97%) | 7,735,878 |
| 17 Oct 2018 | CNY | 6.05 | 6.14 | 5.88 | 6.09 | 6.09 | +0.18 (+3.05%) | 9,557,713 |
| 16 Oct 2018 | CNY | 5.96 | 6.15 | 5.9 | 5.91 | 5.91 | -0.07 (-1.17%) | 10,251,316 |
| 15 Oct 2018 | CNY | 6.27 | 6.38 | 5.95 | 5.98 | 5.98 | -0.27 (-4.32%) | 9,389,373 |
| 12 Oct 2018 | CNY | 6.47 | 6.55 | 6.04 | 6.25 | 6.25 | -0.39 (-5.87%) | 17,881,638 |
| 11 Oct 2018 | CNY | 7.06 | 7.13 | 6.64 | 6.64 | 6.64 | -0.74 (-10.03%) | 18,638,297 |
| 10 Oct 2018 | CNY | 7.41 | 7.46 | 7.26 | 7.38 | 7.38 | -0.04 (-0.54%) | 6,743,292 |
| 9 Oct 2018 | CNY | 7.38 | 7.46 | 7.34 | 7.42 | 7.42 | +0.06 (+0.82%) | 4,570,800 |
| 8 Oct 2018 | CNY | 7.4 | 7.6 | 7.33 | 7.36 | 7.36 | -0.22 (-2.90%) | 7,434,313 |
| 28 Sep 2018 | CNY | 7.52 | 7.62 | 7.45 | 7.58 | 7.58 | +0.08 (+1.07%) | 7,107,857 |
| 27 Sep 2018 | CNY | 7.58 | 7.67 | 7.5 | 7.5 | 7.5 | -0.13 (-1.70%) | 6,353,223 |
| 26 Sep 2018 | CNY | 7.63 | 7.74 | 7.55 | 7.63 | 7.63 | 0.0 (0.0%) | 8,624,295 |
| 25 Sep 2018 | CNY | 7.69 | 7.72 | 7.61 | 7.63 | 7.63 | -0.07 (-0.91%) | 5,788,028 |
| 21 Sep 2018 | CNY | 7.61 | 7.74 | 7.55 | 7.7 | 7.7 | +0.02 (+0.26%) | 13,136,130 |
| 20 Sep 2018 | CNY | 7.56 | 7.98 | 7.54 | 7.68 | 7.68 | +0.19 (+2.54%) | 22,352,809 |
| 19 Sep 2018 | CNY | 7.36 | 7.54 | 7.34 | 7.49 | 7.49 | +0.11 (+1.49%) | 9,091,809 |
| 18 Sep 2018 | CNY | 7.26 | 7.38 | 7.22 | 7.38 | 7.38 | +0.12 (+1.65%) | 5,659,327 |
| 17 Sep 2018 | CNY | 7.35 | 7.41 | 7.26 | 7.26 | 7.26 | -0.2 (-2.68%) | 5,332,180 |
| 14 Sep 2018 | CNY | 7.52 | 7.67 | 7.46 | 7.46 | 7.46 | -0.04 (-0.53%) | 6,893,000 |
| 13 Sep 2018 | CNY | 7.5 | 7.54 | 7.39 | 7.5 | 7.5 | +0.05 (+0.67%) | 5,598,515 |
| 12 Sep 2018 | CNY | 7.42 | 7.48 | 7.3 | 7.45 | 7.45 | +0.05 (+0.68%) | 5,132,890 |
| 11 Sep 2018 | CNY | 7.43 | 7.5 | 7.35 | 7.4 | 7.4 | -0.05 (-0.67%) | 4,632,875 |
| 10 Sep 2018 | CNY | 7.7 | 7.72 | 7.44 | 7.45 | 7.45 | -0.25 (-3.25%) | 7,601,193 |
| 7 Sep 2018 | CNY | 7.66 | 7.82 | 7.59 | 7.7 | 7.7 | +0.02 (+0.26%) | 6,917,067 |
| 6 Sep 2018 | CNY | 7.6 | 7.81 | 7.59 | 7.68 | 7.68 | +0.04 (+0.52%) | 6,219,164 |
| 5 Sep 2018 | CNY | 7.8 | 7.83 | 7.64 | 7.64 | 7.64 | -0.19 (-2.43%) | 6,868,157 |
| 4 Sep 2018 | CNY | 7.76 | 7.88 | 7.68 | 7.83 | 7.83 | +0.02 (+0.26%) | 10,144,330 |
| 3 Sep 2018 | CNY | 7.55 | 7.85 | 7.43 | 7.81 | 7.81 | +0.26 (+3.44%) | 10,503,383 |
