| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 7.9063 | 7.9297 | 7.6719 | 7.7578 | 7.7578 | -0.18 (-2.26%) | 26,208,423 |
| 23 Oct 2018 | CNY | 8.1719 | 8.1719 | 7.8047 | 7.9375 | 7.9375 | -0.227 (-2.78%) | 41,045,511 |
| 22 Oct 2018 | CNY | 7.9297 | 8.3125 | 7.8125 | 8.1641 | 8.1641 | +0.414 (+5.34%) | 49,870,686 |
| 19 Oct 2018 | CNY | 7.2422 | 7.7891 | 7.2422 | 7.75 | 7.75 | +0.414 (+5.64%) | 33,253,564 |
| 18 Oct 2018 | CNY | 7.5234 | 7.5234 | 7.3203 | 7.3359 | 7.3359 | -0.242 (-3.20%) | 22,268,925 |
| 17 Oct 2018 | CNY | 8.0781 | 8.0938 | 7.3125 | 7.5781 | 7.5781 | -0.297 (-3.77%) | 48,105,456 |
| 16 Oct 2018 | CNY | 7.6406 | 8.0781 | 7.6406 | 7.875 | 7.875 | +0.156 (+2.02%) | 41,637,795 |
| 15 Oct 2018 | CNY | 8.3672 | 8.3828 | 7.6484 | 7.7188 | 7.7188 | -0.648 (-7.75%) | 56,717,701 |
| 12 Oct 2018 | CNY | 8.0234 | 8.4609 | 7.9766 | 8.3672 | 8.3672 | +0.297 (+3.68%) | 40,113,149 |
| 11 Oct 2018 | CNY | 8.2656 | 8.4141 | 7.8594 | 8.0703 | 8.0703 | -0.609 (-7.02%) | 52,198,411 |
| 10 Oct 2018 | CNY | 8.7578 | 8.7578 | 8.5234 | 8.6797 | 8.6797 | -0.117 (-1.33%) | 32,593,756 |
| 9 Oct 2018 | CNY | 8.8828 | 8.9219 | 8.5625 | 8.7969 | 8.7969 | 0.0 (0.0%) | 34,545,491 |
| 8 Oct 2018 | CNY | 8.8281 | 9.0391 | 8.6875 | 8.7969 | 8.7969 | -0.18 (-2.00%) | 36,152,540 |
| 28 Sep 2018 | CNY | 9.0547 | 9.0938 | 8.7813 | 8.9766 | 8.9766 | +0.031 (+0.35%) | 42,681,419 |
| 27 Sep 2018 | CNY | 9.0234 | 9.1328 | 8.8672 | 8.9453 | 8.9453 | +0.016 (+0.17%) | 59,317,340 |
| 26 Sep 2018 | CNY | 8.2813 | 9.1875 | 8.2813 | 8.9297 | 8.9297 | +0.578 (+6.92%) | 109,452,879 |
| 25 Sep 2018 | CNY | 8.0781 | 8.3906 | 8.0469 | 8.3516 | 8.3516 | +0.227 (+2.79%) | 35,986,673 |
| 21 Sep 2018 | CNY | 7.7188 | 8.125 | 7.7031 | 8.125 | 8.125 | +0.469 (+6.12%) | 35,652,001 |
| 20 Sep 2018 | CNY | 7.6953 | 7.7813 | 7.6406 | 7.6563 | 7.6563 | -0.078 (-1.01%) | 13,089,603 |
| 19 Sep 2018 | CNY | 7.5234 | 7.8281 | 7.5234 | 7.7344 | 7.7344 | +0.164 (+2.17%) | 24,128,620 |
| 18 Sep 2018 | CNY | 7.3047 | 7.5781 | 7.2891 | 7.5703 | 7.5703 | +0.219 (+2.97%) | 13,696,834 |
| 17 Sep 2018 | CNY | 7.4141 | 7.5234 | 7.3047 | 7.3516 | 7.3516 | -0.062 (-0.84%) | 11,776,625 |
| 14 Sep 2018 | CNY | 7.5781 | 7.6328 | 7.3203 | 7.4141 | 7.4141 | -0.172 (-2.26%) | 17,236,620 |
| 13 Sep 2018 | CNY | 7.8125 | 7.8281 | 7.4531 | 7.5859 | 7.5859 | -0.094 (-1.22%) | 25,585,356 |
| 12 Sep 2018 | CNY | 7.9688 | 8.0078 | 7.6328 | 7.6797 | 7.6797 | -0.25 (-3.15%) | 24,105,784 |
| 11 Sep 2018 | CNY | 7.6953 | 8.0234 | 7.6953 | 7.9297 | 7.9297 | +0.117 (+1.50%) | 19,672,427 |
| 10 Sep 2018 | CNY | 7.8516 | 8.0859 | 7.7734 | 7.8125 | 7.8125 | -0.07 (-0.89%) | 25,390,283 |
| 7 Sep 2018 | CNY | 7.7422 | 8 | 7.7031 | 7.8828 | 7.8828 | +0.164 (+2.12%) | 24,500,147 |
| 6 Sep 2018 | CNY | 7.6641 | 7.7422 | 7.5156 | 7.7188 | 7.7188 | +0.062 (+0.82%) | 11,123,745 |
| 5 Sep 2018 | CNY | 7.7734 | 7.8047 | 7.6172 | 7.6563 | 7.6563 | -0.148 (-1.90%) | 10,875,790 |
