| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 5.99 | 6.12 | 5.86 | 5.89 | 5.89 | -0.11 (-1.83%) | 13,717,394 |
| 15 Oct 2018 | CNY | 6.13 | 6.23 | 5.98 | 6 | 6 | -0.1 (-1.64%) | 18,979,963 |
| 12 Oct 2018 | CNY | 5.99 | 6.17 | 5.75 | 6.1 | 6.1 | +0.1 (+1.67%) | 23,573,641 |
| 11 Oct 2018 | CNY | 6.28 | 6.32 | 5.91 | 6 | 6 | -0.55 (-8.40%) | 33,247,727 |
| 10 Oct 2018 | CNY | 6.6 | 6.67 | 6.51 | 6.55 | 6.55 | -0.06 (-0.91%) | 12,904,928 |
| 9 Oct 2018 | CNY | 6.59 | 6.66 | 6.54 | 6.61 | 6.61 | +0.04 (+0.61%) | 9,842,228 |
| 8 Oct 2018 | CNY | 6.8 | 6.8 | 6.53 | 6.57 | 6.57 | -0.47 (-6.68%) | 33,224,202 |
| 28 Sep 2018 | CNY | 6.95 | 7.19 | 6.91 | 7.04 | 7.04 | +0.14 (+2.03%) | 24,275,401 |
| 27 Sep 2018 | CNY | 6.93 | 7 | 6.9 | 6.9 | 6.9 | -0.04 (-0.58%) | 13,229,136 |
| 26 Sep 2018 | CNY | 6.97 | 7.05 | 6.92 | 6.94 | 6.94 | -0.04 (-0.57%) | 24,404,007 |
| 25 Sep 2018 | CNY | 7 | 7.01 | 6.9 | 6.98 | 6.98 | -0.2 (-2.79%) | 26,772,987 |
| 21 Sep 2018 | CNY | 7.02 | 7.25 | 6.98 | 7.18 | 7.18 | +0.17 (+2.43%) | 30,683,393 |
| 20 Sep 2018 | CNY | 7.12 | 7.12 | 6.98 | 7.01 | 7.01 | -0.12 (-1.68%) | 26,775,901 |
| 19 Sep 2018 | CNY | 6.78 | 7.18 | 6.73 | 7.13 | 7.13 | +0.38 (+5.63%) | 45,511,565 |
| 18 Sep 2018 | CNY | 6.7 | 6.79 | 6.58 | 6.75 | 6.75 | +0.06 (+0.90%) | 22,016,286 |
| 17 Sep 2018 | CNY | 6.96 | 6.96 | 6.6 | 6.69 | 6.69 | -0.24 (-3.46%) | 25,280,005 |
| 14 Sep 2018 | CNY | 6.9 | 7.05 | 6.82 | 6.93 | 6.93 | +0.03 (+0.43%) | 24,127,742 |
| 13 Sep 2018 | CNY | 6.91 | 6.95 | 6.76 | 6.9 | 6.9 | +0.06 (+0.88%) | 17,023,727 |
| 12 Sep 2018 | CNY | 6.91 | 6.93 | 6.79 | 6.84 | 6.84 | +0.01 (+0.15%) | 16,760,947 |
| 11 Sep 2018 | CNY | 7 | 7.01 | 6.78 | 6.83 | 6.83 | -0.13 (-1.87%) | 18,875,748 |
| 10 Sep 2018 | CNY | 6.99 | 7.07 | 6.93 | 6.96 | 6.96 | +0.02 (+0.29%) | 23,616,129 |
| 7 Sep 2018 | CNY | 7.15 | 7.23 | 6.87 | 6.94 | 6.94 | -0.16 (-2.25%) | 37,604,066 |
| 6 Sep 2018 | CNY | 7.19 | 7.32 | 7.05 | 7.1 | 7.1 | -0.1 (-1.39%) | 28,375,898 |
| 5 Sep 2018 | CNY | 7.26 | 7.41 | 7.18 | 7.2 | 7.2 | -0.09 (-1.23%) | 26,565,547 |
| 4 Sep 2018 | CNY | 7.2 | 7.31 | 7.15 | 7.29 | 7.29 | +0.15 (+2.10%) | 29,854,827 |
| 3 Sep 2018 | CNY | 7.1 | 7.28 | 6.99 | 7.14 | 7.14 | -0.01 (-0.14%) | 29,526,582 |
| 31 Aug 2018 | CNY | 7.2 | 7.34 | 7.08 | 7.15 | 7.15 | -0.05 (-0.69%) | 26,623,393 |
| 30 Aug 2018 | CNY | 7.18 | 7.37 | 7.15 | 7.2 | 7.2 | +0.08 (+1.12%) | 37,106,938 |
| 29 Aug 2018 | CNY | 7.01 | 7.25 | 7 | 7.12 | 7.12 | +0.06 (+0.85%) | 32,450,450 |
| 28 Aug 2018 | CNY | 6.83 | 7.13 | 6.78 | 7.06 | 7.06 | +0.24 (+3.52%) | 40,656,279 |
