| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2018 | CNY | 5.96 | 6.07 | 5.93 | 6.05 | 6.05 | +0.1 (+1.68%) | 8,851,903 |
| 8 Oct 2018 | CNY | 5.97 | 6.05 | 5.91 | 5.95 | 5.95 | -0.16 (-2.62%) | 13,945,102 |
| 28 Sep 2018 | CNY | 5.87 | 6.33 | 5.85 | 6.11 | 6.11 | +0.27 (+4.62%) | 19,519,043 |
| 27 Sep 2018 | CNY | 5.92 | 5.94 | 5.83 | 5.84 | 5.84 | -0.05 (-0.85%) | 8,156,301 |
| 26 Sep 2018 | CNY | 5.89 | 5.94 | 5.87 | 5.89 | 5.89 | +0.02 (+0.34%) | 8,884,114 |
| 25 Sep 2018 | CNY | 5.87 | 5.91 | 5.81 | 5.87 | 5.87 | -0.04 (-0.68%) | 8,631,077 |
| 21 Sep 2018 | CNY | 5.91 | 5.93 | 5.83 | 5.91 | 5.91 | +0.05 (+0.85%) | 11,108,391 |
| 20 Sep 2018 | CNY | 5.86 | 5.94 | 5.83 | 5.86 | 5.86 | -0.02 (-0.34%) | 6,742,584 |
| 19 Sep 2018 | CNY | 5.72 | 5.97 | 5.69 | 5.88 | 5.88 | +0.16 (+2.80%) | 11,290,114 |
| 18 Sep 2018 | CNY | 5.55 | 5.74 | 5.55 | 5.72 | 5.72 | +0.13 (+2.33%) | 8,660,188 |
| 17 Sep 2018 | CNY | 5.81 | 5.86 | 5.58 | 5.59 | 5.59 | -0.26 (-4.44%) | 10,583,803 |
| 14 Sep 2018 | CNY | 5.9 | 5.96 | 5.81 | 5.85 | 5.85 | -0.07 (-1.18%) | 8,316,829 |
| 13 Sep 2018 | CNY | 5.98 | 5.99 | 5.83 | 5.92 | 5.92 | -0.01 (-0.17%) | 7,744,354 |
| 12 Sep 2018 | CNY | 5.99 | 6.02 | 5.89 | 5.93 | 5.93 | -0.03 (-0.50%) | 6,083,402 |
| 11 Sep 2018 | CNY | 6 | 6.05 | 5.95 | 5.96 | 5.96 | -0.04 (-0.67%) | 6,713,598 |
| 10 Sep 2018 | CNY | 5.92 | 6.13 | 5.89 | 6 | 6 | 0.0 (0.0%) | 12,404,201 |
| 7 Sep 2018 | CNY | 5.87 | 6.02 | 5.83 | 6 | 6 | +0.18 (+3.09%) | 10,084,391 |
| 6 Sep 2018 | CNY | 5.92 | 5.96 | 5.79 | 5.82 | 5.82 | -0.13 (-2.18%) | 7,460,188 |
| 5 Sep 2018 | CNY | 6.03 | 6.09 | 5.94 | 5.95 | 5.95 | -0.06 (-1.00%) | 8,844,370 |
| 4 Sep 2018 | CNY | 5.97 | 6.05 | 5.93 | 6.01 | 6.01 | +0.02 (+0.33%) | 6,816,580 |
| 3 Sep 2018 | CNY | 5.89 | 6.04 | 5.79 | 5.99 | 5.99 | +0.07 (+1.18%) | 11,063,904 |
| 31 Aug 2018 | CNY | 5.84 | 6.03 | 5.69 | 5.92 | 5.92 | +0.04 (+0.68%) | 12,531,968 |
| 30 Aug 2018 | CNY | 6.04 | 6.06 | 5.87 | 5.88 | 5.88 | -0.18 (-2.97%) | 10,308,980 |
| 29 Aug 2018 | CNY | 6.2 | 6.2 | 6.04 | 6.06 | 6.06 | -0.12 (-1.94%) | 10,795,878 |
| 28 Aug 2018 | CNY | 6.2 | 6.23 | 6.14 | 6.18 | 6.18 | -0.02 (-0.32%) | 11,660,541 |
| 27 Aug 2018 | CNY | 6.16 | 6.25 | 6.08 | 6.2 | 6.2 | -0.03 (-0.48%) | 19,380,290 |
| 24 Aug 2018 | CNY | 6 | 6.33 | 5.88 | 6.23 | 6.23 | +0.18 (+2.98%) | 26,878,628 |
| 23 Aug 2018 | CNY | 6.1 | 6.1 | 5.95 | 6.05 | 6.05 | -0.02 (-0.33%) | 13,015,239 |
| 22 Aug 2018 | CNY | 6.09 | 6.28 | 6.04 | 6.07 | 6.07 | -0.09 (-1.46%) | 16,809,105 |
| 21 Aug 2018 | CNY | 6.02 | 6.31 | 5.92 | 6.16 | 6.16 | +0.12 (+1.99%) | 31,048,651 |
