| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 5.57 | 5.63 | 5.46 | 5.49 | 5.49 | -0.08 (-1.44%) | 17,138,320 |
| 22 Oct 2018 | CNY | 5.43 | 5.68 | 5.43 | 5.57 | 5.57 | +0.16 (+2.96%) | 30,798,227 |
| 19 Oct 2018 | CNY | 5.2 | 5.41 | 5.19 | 5.41 | 5.41 | +0.13 (+2.46%) | 16,072,681 |
| 18 Oct 2018 | CNY | 5.48 | 5.48 | 5.26 | 5.28 | 5.28 | -0.17 (-3.12%) | 19,930,612 |
| 17 Oct 2018 | CNY | 5.46 | 5.51 | 5.4 | 5.45 | 5.45 | +0.04 (+0.74%) | 14,333,525 |
| 16 Oct 2018 | CNY | 5.42 | 5.49 | 5.4 | 5.41 | 5.41 | -0.01 (-0.18%) | 12,345,604 |
| 15 Oct 2018 | CNY | 5.49 | 5.54 | 5.4 | 5.42 | 5.42 | -0.1 (-1.81%) | 15,414,013 |
| 12 Oct 2018 | CNY | 5.56 | 5.61 | 5.34 | 5.52 | 5.52 | -0.08 (-1.43%) | 22,734,825 |
| 11 Oct 2018 | CNY | 5.85 | 5.87 | 5.52 | 5.6 | 5.6 | -0.33 (-5.56%) | 31,798,565 |
| 10 Oct 2018 | CNY | 5.91 | 5.95 | 5.91 | 5.93 | 5.93 | +0.02 (+0.34%) | 9,516,905 |
| 9 Oct 2018 | CNY | 5.91 | 5.97 | 5.89 | 5.91 | 5.91 | +0.02 (+0.34%) | 14,685,682 |
| 8 Oct 2018 | CNY | 5.98 | 5.98 | 5.88 | 5.89 | 5.89 | -0.12 (-2.00%) | 17,312,562 |
| 28 Sep 2018 | CNY | 6.03 | 6.04 | 6 | 6.01 | 6.01 | 0.0 (0.0%) | 12,375,175 |
| 27 Sep 2018 | CNY | 6.02 | 6.07 | 5.99 | 6.01 | 6.01 | 0.0 (0.0%) | 16,082,862 |
| 26 Sep 2018 | CNY | 6 | 6.1 | 6 | 6.01 | 6.01 | -0.02 (-0.33%) | 25,542,653 |
| 25 Sep 2018 | CNY | 5.98 | 6.05 | 5.95 | 6.03 | 6.03 | +0.03 (+0.50%) | 20,114,210 |
| 21 Sep 2018 | CNY | 5.9 | 6.02 | 5.9 | 6 | 6 | +0.14 (+2.39%) | 37,953,998 |
| 20 Sep 2018 | CNY | 5.85 | 5.87 | 5.81 | 5.86 | 5.86 | 0.0 (0.0%) | 11,235,726 |
| 19 Sep 2018 | CNY | 5.79 | 5.92 | 5.77 | 5.86 | 5.86 | +0.05 (+0.86%) | 18,733,243 |
| 18 Sep 2018 | CNY | 5.71 | 5.83 | 5.7 | 5.81 | 5.81 | +0.09 (+1.57%) | 10,810,705 |
| 17 Sep 2018 | CNY | 5.72 | 5.75 | 5.7 | 5.72 | 5.72 | -0.04 (-0.69%) | 6,112,148 |
| 14 Sep 2018 | CNY | 5.78 | 5.79 | 5.74 | 5.76 | 5.76 | -0.03 (-0.52%) | 6,693,387 |
| 13 Sep 2018 | CNY | 5.74 | 5.79 | 5.74 | 5.79 | 5.79 | +0.05 (+0.87%) | 6,196,750 |
| 12 Sep 2018 | CNY | 5.73 | 5.78 | 5.71 | 5.74 | 5.74 | +0.01 (+0.17%) | 6,899,790 |
| 11 Sep 2018 | CNY | 5.7 | 5.77 | 5.69 | 5.73 | 5.73 | +0.02 (+0.35%) | 7,520,823 |
| 10 Sep 2018 | CNY | 5.76 | 5.76 | 5.71 | 5.71 | 5.71 | -0.07 (-1.21%) | 6,784,467 |
| 7 Sep 2018 | CNY | 5.72 | 5.79 | 5.7 | 5.78 | 5.78 | +0.04 (+0.70%) | 10,249,125 |
| 6 Sep 2018 | CNY | 5.81 | 5.85 | 5.74 | 5.74 | 5.74 | -0.1 (-1.71%) | 13,525,497 |
| 5 Sep 2018 | CNY | 5.92 | 5.92 | 5.82 | 5.84 | 5.84 | -0.09 (-1.52%) | 10,367,500 |
| 4 Sep 2018 | CNY | 5.83 | 5.94 | 5.81 | 5.93 | 5.93 | +0.1 (+1.72%) | 13,739,806 |
