| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 5.37 | 5.42 | 5.25 | 5.31 | 5.31 | -0.07 (-1.30%) | 4,987,600 |
| 22 Oct 2018 | CNY | 5.16 | 5.45 | 5.16 | 5.38 | 5.38 | +0.26 (+5.08%) | 6,273,000 |
| 19 Oct 2018 | CNY | 4.91 | 5.15 | 4.85 | 5.12 | 5.12 | +0.09 (+1.79%) | 4,397,300 |
| 18 Oct 2018 | CNY | 5.23 | 5.26 | 5.02 | 5.03 | 5.03 | -0.25 (-4.73%) | 3,675,599 |
| 17 Oct 2018 | CNY | 5.32 | 5.34 | 5.16 | 5.28 | 5.28 | +0.05 (+0.96%) | 3,464,777 |
| 16 Oct 2018 | CNY | 5.23 | 5.37 | 5.19 | 5.23 | 5.23 | -0.01 (-0.19%) | 4,052,100 |
| 15 Oct 2018 | CNY | 5.35 | 5.43 | 5.22 | 5.24 | 5.24 | -0.11 (-2.06%) | 3,345,600 |
| 12 Oct 2018 | CNY | 5.46 | 5.53 | 5.12 | 5.35 | 5.35 | -0.17 (-3.08%) | 6,260,196 |
| 11 Oct 2018 | CNY | 5.94 | 5.97 | 5.52 | 5.52 | 5.52 | -0.61 (-9.95%) | 8,407,599 |
| 10 Oct 2018 | CNY | 5.97 | 6.13 | 5.97 | 6.13 | 6.13 | +0.15 (+2.51%) | 4,063,600 |
| 9 Oct 2018 | CNY | 5.94 | 6.02 | 5.94 | 5.98 | 5.98 | +0.04 (+0.67%) | 2,434,000 |
| 8 Oct 2018 | CNY | 6.16 | 6.16 | 5.94 | 5.94 | 5.94 | -0.28 (-4.50%) | 4,262,100 |
| 28 Sep 2018 | CNY | 6.2 | 6.26 | 6.19 | 6.22 | 6.22 | +0.03 (+0.48%) | 3,135,841 |
| 27 Sep 2018 | CNY | 6.37 | 6.38 | 6.17 | 6.19 | 6.19 | -0.2 (-3.13%) | 5,283,390 |
| 26 Sep 2018 | CNY | 6.38 | 6.45 | 6.3 | 6.39 | 6.39 | +0.01 (+0.16%) | 5,860,037 |
| 25 Sep 2018 | CNY | 6.41 | 6.41 | 6.29 | 6.38 | 6.38 | -0.18 (-2.74%) | 6,990,437 |
| 21 Sep 2018 | CNY | 6.49 | 6.94 | 6.49 | 6.56 | 6.56 | +0.25 (+3.96%) | 12,804,923 |
| 20 Sep 2018 | CNY | 6.3 | 6.39 | 6.28 | 6.31 | 6.31 | -0.02 (-0.32%) | 3,747,800 |
| 19 Sep 2018 | CNY | 6.22 | 6.44 | 6.19 | 6.33 | 6.33 | +0.07 (+1.12%) | 5,465,499 |
| 18 Sep 2018 | CNY | 6.12 | 6.26 | 6.11 | 6.26 | 6.26 | +0.08 (+1.29%) | 4,496,973 |
| 17 Sep 2018 | CNY | 6.42 | 6.42 | 6.12 | 6.18 | 6.18 | -0.26 (-4.04%) | 4,231,177 |
| 14 Sep 2018 | CNY | 6.52 | 6.55 | 6.42 | 6.44 | 6.44 | -0.09 (-1.38%) | 3,163,099 |
| 13 Sep 2018 | CNY | 6.52 | 6.55 | 6.42 | 6.53 | 6.53 | +0.05 (+0.77%) | 3,304,100 |
| 12 Sep 2018 | CNY | 6.45 | 6.52 | 6.42 | 6.48 | 6.48 | +0.02 (+0.31%) | 2,853,877 |
| 11 Sep 2018 | CNY | 6.53 | 6.56 | 6.38 | 6.46 | 6.46 | -0.06 (-0.92%) | 3,578,300 |
| 10 Sep 2018 | CNY | 6.73 | 6.73 | 6.49 | 6.52 | 6.52 | -0.22 (-3.26%) | 4,902,172 |
| 7 Sep 2018 | CNY | 6.72 | 6.81 | 6.66 | 6.74 | 6.74 | +0.03 (+0.45%) | 4,648,032 |
| 6 Sep 2018 | CNY | 6.68 | 6.8 | 6.65 | 6.71 | 6.71 | -0.01 (-0.15%) | 4,131,864 |
| 5 Sep 2018 | CNY | 6.83 | 6.87 | 6.71 | 6.72 | 6.72 | -0.16 (-2.33%) | 4,759,704 |
| 4 Sep 2018 | CNY | 6.86 | 6.92 | 6.75 | 6.88 | 6.88 | -0.02 (-0.29%) | 5,592,733 |
