| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 6.79 | 7.18 | 6.55 | 7.03 | 7.03 | +0.2 (+2.93%) | 43,720,237 |
| 23 Oct 2018 | CNY | 6.91 | 7.1 | 6.81 | 6.83 | 6.83 | -0.14 (-2.01%) | 35,466,545 |
| 22 Oct 2018 | CNY | 6.68 | 6.98 | 6.62 | 6.97 | 6.97 | +0.38 (+5.77%) | 39,760,553 |
| 19 Oct 2018 | CNY | 6.26 | 6.7 | 6.17 | 6.59 | 6.59 | +0.05 (+0.76%) | 33,441,158 |
| 18 Oct 2018 | CNY | 6.97 | 6.97 | 6.45 | 6.54 | 6.54 | -0.56 (-7.89%) | 39,389,558 |
| 17 Oct 2018 | CNY | 7.05 | 7.16 | 6.88 | 7.1 | 7.1 | +0.13 (+1.87%) | 41,728,975 |
| 16 Oct 2018 | CNY | 7.56 | 7.56 | 6.82 | 6.97 | 6.97 | -0.6 (-7.93%) | 67,333,383 |
| 15 Oct 2018 | CNY | 8 | 8.19 | 7.5 | 7.57 | 7.57 | -0.58 (-7.12%) | 69,999,742 |
| 12 Oct 2018 | CNY | 7.87 | 8.31 | 7.8 | 8.15 | 8.15 | -0.1 (-1.21%) | 86,997,649 |
| 11 Oct 2018 | CNY | 8.11 | 8.5 | 8.06 | 8.25 | 8.25 | +0.52 (+6.73%) | 147,875,597 |
| 10 Oct 2018 | CNY | 7.53 | 7.76 | 7.48 | 7.73 | 7.73 | +0.17 (+2.25%) | 47,439,199 |
| 9 Oct 2018 | CNY | 7.45 | 7.65 | 7.36 | 7.56 | 7.56 | +0.16 (+2.16%) | 34,979,282 |
| 8 Oct 2018 | CNY | 7.29 | 7.59 | 7.21 | 7.4 | 7.4 | -0.08 (-1.07%) | 37,446,280 |
| 28 Sep 2018 | CNY | 7.43 | 7.59 | 7.22 | 7.48 | 7.48 | +0.07 (+0.94%) | 38,303,750 |
| 27 Sep 2018 | CNY | 7.43 | 7.54 | 7.3 | 7.41 | 7.41 | -0.02 (-0.27%) | 34,975,009 |
| 26 Sep 2018 | CNY | 7.42 | 7.8 | 7.37 | 7.43 | 7.43 | +0.04 (+0.54%) | 54,028,757 |
| 25 Sep 2018 | CNY | 7.38 | 7.51 | 7.33 | 7.39 | 7.39 | -0.03 (-0.40%) | 28,371,106 |
| 21 Sep 2018 | CNY | 7.45 | 7.49 | 7.34 | 7.42 | 7.42 | -0.05 (-0.67%) | 37,087,482 |
| 20 Sep 2018 | CNY | 7.45 | 7.62 | 7.34 | 7.47 | 7.47 | +0.01 (+0.13%) | 53,919,897 |
| 19 Sep 2018 | CNY | 7.3 | 7.66 | 7.2 | 7.46 | 7.46 | +0.3 (+4.19%) | 79,666,229 |
| 18 Sep 2018 | CNY | 6.5 | 7.16 | 6.45 | 7.16 | 7.16 | +0.65 (+9.98%) | 43,657,508 |
| 17 Sep 2018 | CNY | 6.93 | 6.93 | 6.51 | 6.51 | 6.51 | -0.52 (-7.40%) | 23,613,168 |
| 14 Sep 2018 | CNY | 7.12 | 7.18 | 7.03 | 7.03 | 7.03 | -0.1 (-1.40%) | 20,927,247 |
| 13 Sep 2018 | CNY | 7.09 | 7.19 | 6.91 | 7.13 | 7.13 | +0.14 (+2.00%) | 21,069,849 |
| 12 Sep 2018 | CNY | 6.93 | 7.12 | 6.86 | 6.99 | 6.99 | 0.0 (0.0%) | 18,471,143 |
| 11 Sep 2018 | CNY | 7 | 7.1 | 6.78 | 6.99 | 6.99 | -0.03 (-0.43%) | 21,509,133 |
| 10 Sep 2018 | CNY | 7.01 | 7.28 | 6.93 | 7.02 | 7.02 | -0.04 (-0.57%) | 31,455,547 |
| 7 Sep 2018 | CNY | 6.77 | 7.15 | 6.69 | 7.06 | 7.06 | +0.26 (+3.82%) | 31,245,362 |
| 6 Sep 2018 | CNY | 6.8 | 6.95 | 6.79 | 6.8 | 6.8 | -0.07 (-1.02%) | 13,368,128 |
| 5 Sep 2018 | CNY | 7.06 | 7.11 | 6.86 | 6.87 | 6.87 | -0.22 (-3.10%) | 16,281,521 |
