| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 5.5681 | 5.7041 | 5.2722 | 5.3728 | 5.3728 | -0.308 (-5.42%) | 51,049,290 |
| 15 Oct 2018 | CNY | 5.9349 | 5.9349 | 5.6509 | 5.6805 | 5.6805 | -0.254 (-4.29%) | 54,264,899 |
| 12 Oct 2018 | CNY | 5.7456 | 6.0059 | 5.4438 | 5.9349 | 5.9349 | +0.207 (+3.62%) | 81,779,875 |
| 11 Oct 2018 | CNY | 5.6746 | 5.8935 | 5.6095 | 5.7278 | 5.7278 | -0.189 (-3.20%) | 64,228,639 |
| 10 Oct 2018 | CNY | 5.9349 | 6.0237 | 5.8521 | 5.9172 | 5.9172 | +0.006 (+0.10%) | 68,903,556 |
| 9 Oct 2018 | CNY | 5.7337 | 5.9172 | 5.6864 | 5.9112 | 5.9112 | +0.201 (+3.52%) | 66,371,677 |
| 8 Oct 2018 | CNY | 5.5385 | 5.7752 | 5.5325 | 5.7101 | 5.7101 | +0.089 (+1.58%) | 58,689,221 |
| 28 Sep 2018 | CNY | 5.5621 | 5.6509 | 5.4734 | 5.6213 | 5.6213 | +0.03 (+0.53%) | 33,837,416 |
| 27 Sep 2018 | CNY | 5.574 | 5.6923 | 5.5621 | 5.5917 | 5.5917 | -0.012 (-0.21%) | 36,619,558 |
| 26 Sep 2018 | CNY | 5.5562 | 5.7101 | 5.5562 | 5.6036 | 5.6036 | +0.024 (+0.42%) | 43,309,403 |
| 25 Sep 2018 | CNY | 5.6095 | 5.6509 | 5.5385 | 5.5799 | 5.5799 | -0.095 (-1.67%) | 39,823,976 |
| 21 Sep 2018 | CNY | 5.4201 | 5.716 | 5.4083 | 5.6746 | 5.6746 | +0.255 (+4.70%) | 71,124,785 |
| 20 Sep 2018 | CNY | 5.4083 | 5.5089 | 5.3965 | 5.4201 | 5.4201 | 0.0 (0.0%) | 28,744,493 |
| 19 Sep 2018 | CNY | 5.361 | 5.5148 | 5.3373 | 5.4201 | 5.4201 | +0.024 (+0.44%) | 41,135,999 |
| 18 Sep 2018 | CNY | 5.1657 | 5.3965 | 5.1657 | 5.3965 | 5.3965 | +0.166 (+3.17%) | 33,070,513 |
| 17 Sep 2018 | CNY | 5.2426 | 5.3195 | 5.2071 | 5.2308 | 5.2308 | -0.047 (-0.90%) | 20,825,873 |
| 14 Sep 2018 | CNY | 5.3077 | 5.3491 | 5.1479 | 5.2781 | 5.2781 | -0.201 (-3.67%) | 45,927,840 |
| 13 Sep 2018 | CNY | 5.4793 | 5.5148 | 5.361 | 5.4793 | 5.4793 | +0.071 (+1.31%) | 28,132,241 |
| 12 Sep 2018 | CNY | 5.3965 | 5.4556 | 5.3018 | 5.4083 | 5.4083 | -0.035 (-0.65%) | 26,614,836 |
| 11 Sep 2018 | CNY | 5.6331 | 5.6568 | 5.2663 | 5.4438 | 5.4438 | -0.32 (-5.54%) | 53,682,643 |
| 10 Sep 2018 | CNY | 5.7456 | 5.8284 | 5.6095 | 5.7633 | 5.7633 | -0.035 (-0.61%) | 39,555,773 |
| 7 Sep 2018 | CNY | 5.7574 | 5.9112 | 5.7574 | 5.7988 | 5.7988 | +0.112 (+1.98%) | 64,201,210 |
| 6 Sep 2018 | CNY | 5.6213 | 5.7633 | 5.5917 | 5.6864 | 5.6864 | +0.071 (+1.26%) | 36,131,686 |
| 5 Sep 2018 | CNY | 5.7988 | 5.8343 | 5.6036 | 5.6154 | 5.6154 | -0.183 (-3.16%) | 39,643,291 |
| 4 Sep 2018 | CNY | 5.6568 | 5.8166 | 5.5976 | 5.7988 | 5.7988 | +0.136 (+2.40%) | 42,678,894 |
| 3 Sep 2018 | CNY | 5.7396 | 5.7692 | 5.503 | 5.6627 | 5.6627 | -0.047 (-0.83%) | 42,161,464 |
| 31 Aug 2018 | CNY | 5.787 | 5.8935 | 5.6805 | 5.7101 | 5.7101 | -0.089 (-1.53%) | 38,600,727 |
| 30 Aug 2018 | CNY | 6.0355 | 6.0769 | 5.7574 | 5.7988 | 5.7988 | -0.296 (-4.86%) | 64,989,162 |
| 29 Aug 2018 | CNY | 6.213 | 6.2544 | 6.0533 | 6.0947 | 6.0947 | -0.177 (-2.83%) | 47,587,182 |
| 28 Aug 2018 | CNY | 6.1361 | 6.3077 | 6.0947 | 6.2722 | 6.2722 | +0.106 (+1.73%) | 57,550,452 |
