| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2018 | CNY | 5.4028 | 5.4583 | 5.3819 | 5.4306 | 5.4306 | +0.007 (+0.13%) | 546,838 |
| 9 Oct 2018 | CNY | 5.5 | 5.5 | 5.4167 | 5.4236 | 5.4236 | -0.035 (-0.64%) | 660,348 |
| 8 Oct 2018 | CNY | 5.4792 | 5.5417 | 5.4514 | 5.4583 | 5.4583 | -0.104 (-1.87%) | 1,127,088 |
| 28 Sep 2018 | CNY | 5.4792 | 5.5972 | 5.4653 | 5.5625 | 5.5625 | +0.09 (+1.65%) | 1,031,932 |
| 27 Sep 2018 | CNY | 5.5069 | 5.5486 | 5.4514 | 5.4722 | 5.4722 | -0.035 (-0.63%) | 715,536 |
| 26 Sep 2018 | CNY | 5.5486 | 5.5833 | 5.4722 | 5.5069 | 5.5069 | -0.021 (-0.38%) | 751,027 |
| 25 Sep 2018 | CNY | 5.4444 | 5.5417 | 5.4375 | 5.5278 | 5.5278 | +0.042 (+0.76%) | 1,340,851 |
| 21 Sep 2018 | CNY | 5.3333 | 5.5069 | 5.3056 | 5.4861 | 5.4861 | +0.174 (+3.27%) | 2,086,416 |
| 20 Sep 2018 | CNY | 5.3889 | 5.3889 | 5.2708 | 5.3125 | 5.3125 | -0.042 (-0.78%) | 797,184 |
| 19 Sep 2018 | CNY | 5.3194 | 5.4097 | 5.2917 | 5.3542 | 5.3542 | +0.056 (+1.05%) | 1,292,253 |
| 18 Sep 2018 | CNY | 5.2361 | 5.3333 | 5.2292 | 5.2986 | 5.2986 | +0.042 (+0.79%) | 1,082,615 |
| 17 Sep 2018 | CNY | 5.2986 | 5.3264 | 5.2153 | 5.2569 | 5.2569 | -0.076 (-1.43%) | 1,654,842 |
| 14 Sep 2018 | CNY | 5.3194 | 5.3681 | 5.3056 | 5.3333 | 5.3333 | 0.0 (0.0%) | 545,538 |
| 13 Sep 2018 | CNY | 5.3333 | 5.3542 | 5.2708 | 5.3333 | 5.3333 | +0.056 (+1.05%) | 1,299,600 |
| 12 Sep 2018 | CNY | 5.2639 | 5.3125 | 5.2361 | 5.2778 | 5.2778 | +0.007 (+0.13%) | 1,166,899 |
| 11 Sep 2018 | CNY | 5.2569 | 5.3056 | 5.1944 | 5.2708 | 5.2708 | +0.062 (+1.20%) | 1,181,088 |
| 10 Sep 2018 | CNY | 5.4028 | 5.4236 | 5.2083 | 5.2083 | 5.2083 | -0.201 (-3.72%) | 1,439,280 |
| 7 Sep 2018 | CNY | 5.4236 | 5.4861 | 5.3472 | 5.4097 | 5.4097 | +0.007 (+0.13%) | 1,405,764 |
| 6 Sep 2018 | CNY | 5.4236 | 5.4931 | 5.3681 | 5.4028 | 5.4028 | -0.062 (-1.14%) | 1,019,088 |
| 5 Sep 2018 | CNY | 5.5139 | 5.6042 | 5.4444 | 5.4653 | 5.4653 | -0.097 (-1.75%) | 879,984 |
| 4 Sep 2018 | CNY | 5.4306 | 5.5764 | 5.4306 | 5.5625 | 5.5625 | +0.111 (+2.04%) | 1,402,737 |
| 3 Sep 2018 | CNY | 5.375 | 5.4583 | 5.3681 | 5.4514 | 5.4514 | +0.042 (+0.77%) | 1,290,384 |
| 31 Aug 2018 | CNY | 5.5 | 5.5486 | 5.3958 | 5.4097 | 5.4097 | -0.132 (-2.38%) | 1,617,481 |
| 30 Aug 2018 | CNY | 5.6111 | 5.6458 | 5.5069 | 5.5417 | 5.5417 | -0.049 (-0.87%) | 925,056 |
| 29 Aug 2018 | CNY | 5.5833 | 5.6597 | 5.5486 | 5.5903 | 5.5903 | -0.014 (-0.25%) | 675,792 |
| 28 Aug 2018 | CNY | 5.5833 | 5.6944 | 5.5694 | 5.6042 | 5.6042 | +0.049 (+0.87%) | 1,550,815 |
| 27 Aug 2018 | CNY | 5.4653 | 5.5764 | 5.4653 | 5.5556 | 5.5556 | +0.09 (+1.65%) | 1,509,984 |
| 24 Aug 2018 | CNY | 5.3681 | 5.5278 | 5.3681 | 5.4653 | 5.4653 | +0.097 (+1.81%) | 1,344,227 |
| 23 Aug 2018 | CNY | 5.3958 | 5.4583 | 5.3681 | 5.3681 | 5.3681 | -0.049 (-0.90%) | 698,296 |
| 22 Aug 2018 | CNY | 5.4167 | 5.4861 | 5.3819 | 5.4167 | 5.4167 | 0.0 (0.0%) | 541,728 |
