| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2018 | CNY | 4.6805 | 4.7929 | 4.3136 | 4.4379 | 4.4379 | -0.887 (-16.67%) | 10,116,579 |
| 10 Oct 2018 | CNY | 5.361 | 5.3669 | 5.2959 | 5.3254 | 5.3254 | -0.018 (-0.33%) | 3,110,737 |
| 9 Oct 2018 | CNY | 5.3787 | 5.426 | 5.3195 | 5.3432 | 5.3432 | -0.041 (-0.77%) | 3,118,726 |
| 8 Oct 2018 | CNY | 5.6095 | 5.6213 | 5.361 | 5.3846 | 5.3846 | -0.349 (-6.09%) | 3,962,375 |
| 28 Sep 2018 | CNY | 5.7337 | 5.7692 | 5.716 | 5.7337 | 5.7337 | 0.0 (0.0%) | 2,798,809 |
| 27 Sep 2018 | CNY | 5.8402 | 5.8402 | 5.7278 | 5.7337 | 5.7337 | -0.106 (-1.82%) | 3,074,652 |
| 26 Sep 2018 | CNY | 5.8166 | 5.8817 | 5.8107 | 5.8402 | 5.8402 | +0.006 (+0.10%) | 2,803,731 |
| 25 Sep 2018 | CNY | 5.8225 | 5.8462 | 5.7456 | 5.8343 | 5.8343 | +0.012 (+0.20%) | 2,646,879 |
| 21 Sep 2018 | CNY | 5.7929 | 5.8402 | 5.7633 | 5.8225 | 5.8225 | +0.024 (+0.41%) | 2,581,813 |
| 20 Sep 2018 | CNY | 5.8225 | 5.858 | 5.7633 | 5.7988 | 5.7988 | -0.012 (-0.20%) | 2,088,671 |
| 19 Sep 2018 | CNY | 5.7692 | 5.8343 | 5.7515 | 5.8107 | 5.8107 | +0.024 (+0.41%) | 2,718,872 |
| 18 Sep 2018 | CNY | 5.6864 | 5.8107 | 5.6864 | 5.787 | 5.787 | +0.024 (+0.41%) | 2,080,302 |
| 17 Sep 2018 | CNY | 5.787 | 5.8166 | 5.5621 | 5.7633 | 5.7633 | -0.053 (-0.92%) | 3,557,362 |
| 14 Sep 2018 | CNY | 5.858 | 5.8757 | 5.8047 | 5.8166 | 5.8166 | -0.012 (-0.20%) | 970,795 |
| 13 Sep 2018 | CNY | 5.8284 | 5.9053 | 5.7811 | 5.8284 | 5.8284 | -0.018 (-0.30%) | 1,359,774 |
| 12 Sep 2018 | CNY | 5.8462 | 5.8876 | 5.8284 | 5.8462 | 5.8462 | -0.006 (-0.10%) | 844,155 |
| 11 Sep 2018 | CNY | 5.8284 | 5.8698 | 5.7811 | 5.8521 | 5.8521 | +0.035 (+0.61%) | 1,278,675 |
| 10 Sep 2018 | CNY | 5.8698 | 5.8876 | 5.8047 | 5.8166 | 5.8166 | -0.083 (-1.40%) | 1,612,091 |
| 7 Sep 2018 | CNY | 5.8994 | 5.9172 | 5.8462 | 5.8994 | 5.8994 | -0.012 (-0.20%) | 2,769,438 |
| 6 Sep 2018 | CNY | 5.9231 | 5.9586 | 5.8639 | 5.9112 | 5.9112 | -0.042 (-0.70%) | 1,290,653 |
| 5 Sep 2018 | CNY | 5.9882 | 5.9882 | 5.929 | 5.9527 | 5.9527 | -0.035 (-0.59%) | 1,362,374 |
| 4 Sep 2018 | CNY | 5.9467 | 6.0059 | 5.9467 | 5.9882 | 5.9882 | 0.0 (0.0%) | 1,339,549 |
| 3 Sep 2018 | CNY | 5.9941 | 6 | 5.858 | 5.9882 | 5.9882 | -0.012 (-0.20%) | 2,408,615 |
| 31 Aug 2018 | CNY | 5.9586 | 6.0473 | 5.9586 | 6 | 6 | -0.018 (-0.30%) | 2,064,335 |
| 30 Aug 2018 | CNY | 6.0533 | 6.0533 | 5.9645 | 6.0178 | 6.0178 | -0.012 (-0.20%) | 1,536,111 |
| 29 Aug 2018 | CNY | 6.0533 | 6.0533 | 6.0118 | 6.0296 | 6.0296 | -0.018 (-0.29%) | 1,110,668 |
| 28 Aug 2018 | CNY | 6.0828 | 6.0828 | 6.0355 | 6.0473 | 6.0473 | -0.018 (-0.29%) | 1,280,513 |
| 27 Aug 2018 | CNY | 6.0178 | 6.071 | 6.0118 | 6.0651 | 6.0651 | +0.047 (+0.79%) | 2,027,662 |
| 24 Aug 2018 | CNY | 6.0237 | 6.0237 | 5.9645 | 6.0178 | 6.0178 | +0.006 (+0.10%) | 1,387,659 |
| 23 Aug 2018 | CNY | 6.0237 | 6.0651 | 5.9586 | 6.0118 | 6.0118 | -0.012 (-0.20%) | 1,391,546 |
