| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2018 | CNY | 6.53 | 6.66 | 6.17 | 6.21 | 6.21 | -0.45 (-6.76%) | 14,315,457 |
| 12 Oct 2018 | CNY | 6.82 | 6.82 | 6.46 | 6.66 | 6.66 | -0.52 (-7.24%) | 22,706,181 |
| 11 Oct 2018 | CNY | 7.12 | 7.59 | 7.03 | 7.18 | 7.18 | +0.06 (+0.84%) | 29,031,168 |
| 10 Oct 2018 | CNY | 7.1 | 7.15 | 7.06 | 7.12 | 7.12 | +0.03 (+0.42%) | 2,922,187 |
| 9 Oct 2018 | CNY | 7.08 | 7.2 | 7.02 | 7.09 | 7.09 | +0.05 (+0.71%) | 2,680,794 |
| 8 Oct 2018 | CNY | 7.09 | 7.2 | 7.02 | 7.04 | 7.04 | -0.15 (-2.09%) | 5,200,700 |
| 28 Sep 2018 | CNY | 7.23 | 7.24 | 7.12 | 7.19 | 7.19 | +0.07 (+0.98%) | 3,912,587 |
| 27 Sep 2018 | CNY | 7.37 | 7.39 | 7.09 | 7.12 | 7.12 | -0.25 (-3.39%) | 7,110,577 |
| 26 Sep 2018 | CNY | 7.39 | 7.47 | 7.26 | 7.37 | 7.37 | -0.01 (-0.14%) | 6,198,299 |
| 25 Sep 2018 | CNY | 7.44 | 7.48 | 7.36 | 7.38 | 7.38 | -0.13 (-1.73%) | 5,511,260 |
| 21 Sep 2018 | CNY | 7.46 | 7.58 | 7.4 | 7.51 | 7.51 | +0.03 (+0.40%) | 7,537,262 |
| 20 Sep 2018 | CNY | 7.6 | 7.65 | 7.46 | 7.48 | 7.48 | -0.23 (-2.98%) | 9,802,384 |
| 19 Sep 2018 | CNY | 7.39 | 7.85 | 7.38 | 7.71 | 7.71 | +0.25 (+3.35%) | 15,253,275 |
| 18 Sep 2018 | CNY | 7.25 | 7.52 | 7.22 | 7.46 | 7.46 | +0.09 (+1.22%) | 10,261,600 |
| 17 Sep 2018 | CNY | 7.56 | 7.56 | 7.32 | 7.37 | 7.37 | -0.32 (-4.16%) | 8,975,400 |
| 14 Sep 2018 | CNY | 7.54 | 7.76 | 7.4 | 7.69 | 7.69 | +0.26 (+3.50%) | 17,262,735 |
| 13 Sep 2018 | CNY | 7.28 | 7.47 | 7.22 | 7.43 | 7.43 | +0.15 (+2.06%) | 8,212,535 |
| 12 Sep 2018 | CNY | 7.27 | 7.43 | 7.18 | 7.28 | 7.28 | -0.04 (-0.55%) | 6,962,995 |
| 11 Sep 2018 | CNY | 7.18 | 7.55 | 7.12 | 7.32 | 7.32 | +0.14 (+1.95%) | 8,971,738 |
| 10 Sep 2018 | CNY | 7.14 | 7.35 | 7.05 | 7.18 | 7.18 | +0.09 (+1.27%) | 9,375,852 |
| 7 Sep 2018 | CNY | 7.1 | 7.25 | 7.02 | 7.09 | 7.09 | -0.01 (-0.14%) | 5,888,275 |
| 6 Sep 2018 | CNY | 7.12 | 7.24 | 7.01 | 7.1 | 7.1 | -0.06 (-0.84%) | 5,714,473 |
| 5 Sep 2018 | CNY | 7.39 | 7.42 | 7.11 | 7.16 | 7.16 | -0.24 (-3.24%) | 5,189,100 |
| 4 Sep 2018 | CNY | 7.36 | 7.41 | 7.32 | 7.4 | 7.4 | +0.08 (+1.09%) | 5,713,199 |
| 3 Sep 2018 | CNY | 7.38 | 7.43 | 7.2 | 7.32 | 7.32 | -0.06 (-0.81%) | 5,247,573 |
| 31 Aug 2018 | CNY | 7.54 | 7.63 | 7.37 | 7.38 | 7.38 | -0.17 (-2.25%) | 6,936,897 |
| 30 Aug 2018 | CNY | 7.83 | 7.9 | 7.55 | 7.55 | 7.55 | -0.37 (-4.67%) | 10,547,472 |
| 29 Aug 2018 | CNY | 7.88 | 8.09 | 7.84 | 7.92 | 7.92 | 0.0 (0.0%) | 11,077,565 |
| 28 Aug 2018 | CNY | 7.96 | 8 | 7.86 | 7.92 | 7.92 | -0.06 (-0.75%) | 8,001,143 |
| 27 Aug 2018 | CNY | 7.73 | 7.98 | 7.64 | 7.98 | 7.98 | +0.17 (+2.18%) | 11,187,942 |
