| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2018 | CNY | 6.54 | 6.74 | 6.52 | 6.73 | 6.73 | +0.21 (+3.22%) | 11,385,364 |
| 9 Nov 2018 | CNY | 6.62 | 6.65 | 6.47 | 6.52 | 6.52 | -0.16 (-2.40%) | 9,870,841 |
| 8 Nov 2018 | CNY | 6.72 | 6.75 | 6.65 | 6.68 | 6.68 | +0.01 (+0.15%) | 8,816,527 |
| 7 Nov 2018 | CNY | 6.75 | 6.77 | 6.66 | 6.67 | 6.67 | -0.08 (-1.19%) | 10,965,076 |
| 6 Nov 2018 | CNY | 6.75 | 6.79 | 6.67 | 6.75 | 6.75 | -0.04 (-0.59%) | 10,093,721 |
| 5 Nov 2018 | CNY | 6.72 | 6.83 | 6.69 | 6.79 | 6.79 | +0.02 (+0.30%) | 14,028,957 |
| 2 Nov 2018 | CNY | 6.73 | 6.8 | 6.64 | 6.77 | 6.77 | +0.1 (+1.50%) | 22,064,895 |
| 1 Nov 2018 | CNY | 6.83 | 6.94 | 6.64 | 6.67 | 6.67 | +0.01 (+0.15%) | 28,529,712 |
| 31 Oct 2018 | CNY | 6.39 | 6.69 | 6.38 | 6.66 | 6.66 | +0.27 (+4.23%) | 28,143,391 |
| 30 Oct 2018 | CNY | 6.3 | 6.39 | 6.14 | 6.39 | 6.39 | +0.1 (+1.59%) | 9,986,880 |
| 29 Oct 2018 | CNY | 6.36 | 6.48 | 6.23 | 6.29 | 6.29 | -0.11 (-1.72%) | 10,743,469 |
| 26 Oct 2018 | CNY | 6.33 | 6.44 | 6.24 | 6.4 | 6.4 | +0.12 (+1.91%) | 14,548,055 |
| 25 Oct 2018 | CNY | 6.19 | 6.31 | 6 | 6.28 | 6.28 | -0.17 (-2.64%) | 15,938,218 |
| 24 Oct 2018 | CNY | 6.39 | 6.5 | 6.33 | 6.45 | 6.45 | +0.05 (+0.78%) | 8,372,816 |
| 23 Oct 2018 | CNY | 6.54 | 6.62 | 6.33 | 6.4 | 6.4 | -0.18 (-2.74%) | 12,481,136 |
| 22 Oct 2018 | CNY | 6.29 | 6.63 | 6.28 | 6.58 | 6.58 | +0.31 (+4.94%) | 16,203,048 |
| 19 Oct 2018 | CNY | 6.03 | 6.29 | 5.97 | 6.27 | 6.27 | +0.12 (+1.95%) | 18,009,647 |
| 18 Oct 2018 | CNY | 6.4 | 6.41 | 6.12 | 6.15 | 6.15 | -0.3 (-4.65%) | 12,081,878 |
| 17 Oct 2018 | CNY | 6.5 | 6.51 | 6.3 | 6.45 | 6.45 | +0.08 (+1.26%) | 9,059,908 |
| 16 Oct 2018 | CNY | 6.6 | 6.67 | 6.31 | 6.37 | 6.37 | -0.22 (-3.34%) | 9,950,182 |
| 15 Oct 2018 | CNY | 6.82 | 6.84 | 6.57 | 6.59 | 6.59 | -0.24 (-3.51%) | 12,163,405 |
| 12 Oct 2018 | CNY | 6.68 | 6.86 | 6.4 | 6.83 | 6.83 | +0.05 (+0.74%) | 23,557,032 |
| 11 Oct 2018 | CNY | 7 | 7.13 | 6.65 | 6.78 | 6.78 | -0.47 (-6.48%) | 20,945,864 |
| 10 Oct 2018 | CNY | 7.27 | 7.38 | 7.2 | 7.25 | 7.25 | +0.03 (+0.42%) | 13,851,200 |
| 9 Oct 2018 | CNY | 7.34 | 7.43 | 7.13 | 7.22 | 7.22 | -0.16 (-2.17%) | 12,379,565 |
| 8 Oct 2018 | CNY | 7.56 | 7.6 | 7.25 | 7.38 | 7.38 | -0.3 (-3.91%) | 15,486,133 |
| 28 Sep 2018 | CNY | 7.51 | 7.71 | 7.5 | 7.68 | 7.68 | +0.2 (+2.67%) | 12,681,382 |
| 27 Sep 2018 | CNY | 7.6 | 7.66 | 7.48 | 7.48 | 7.48 | -0.15 (-1.97%) | 10,827,376 |
| 26 Sep 2018 | CNY | 7.59 | 7.71 | 7.55 | 7.63 | 7.63 | +0.1 (+1.33%) | 18,977,030 |
| 25 Sep 2018 | CNY | 7.52 | 7.58 | 7.5 | 7.53 | 7.53 | -0.08 (-1.05%) | 9,470,410 |
