| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2018 | CNY | 6.22 | 6.45 | 6.15 | 6.3 | 6.3 | +0.11 (+1.78%) | 1,746,580 |
| 6 Nov 2018 | CNY | 6.29 | 6.29 | 6.08 | 6.19 | 6.19 | +0.01 (+0.16%) | 1,266,480 |
| 5 Nov 2018 | CNY | 5.95 | 6.27 | 5.91 | 6.18 | 6.18 | +0.23 (+3.87%) | 4,236,380 |
| 2 Nov 2018 | CNY | 5.83 | 6.13 | 5.83 | 5.95 | 5.95 | +0.17 (+2.94%) | 3,324,040 |
| 1 Nov 2018 | CNY | 5.79 | 5.92 | 5.69 | 5.78 | 5.78 | -0.02 (-0.34%) | 2,227,660 |
| 31 Oct 2018 | CNY | 5.72 | 5.84 | 5.54 | 5.8 | 5.8 | +0.14 (+2.47%) | 3,133,640 |
| 30 Oct 2018 | CNY | 5.59 | 5.74 | 5.47 | 5.66 | 5.66 | +0.11 (+1.98%) | 2,721,200 |
| 29 Oct 2018 | CNY | 5.64 | 5.75 | 5.5 | 5.55 | 5.55 | -0.1 (-1.77%) | 977,740 |
| 26 Oct 2018 | CNY | 5.75 | 5.75 | 5.58 | 5.65 | 5.65 | -0.03 (-0.53%) | 1,693,660 |
| 25 Oct 2018 | CNY | 5.63 | 5.72 | 5.56 | 5.68 | 5.68 | -0.07 (-1.22%) | 1,556,200 |
| 24 Oct 2018 | CNY | 5.72 | 5.85 | 5.65 | 5.75 | 5.75 | -0.02 (-0.35%) | 1,554,300 |
| 23 Oct 2018 | CNY | 5.83 | 5.84 | 5.66 | 5.77 | 5.77 | -0.09 (-1.54%) | 2,158,620 |
| 22 Oct 2018 | CNY | 5.63 | 5.97 | 5.58 | 5.86 | 5.86 | +0.29 (+5.21%) | 3,787,880 |
| 19 Oct 2018 | CNY | 5.2 | 5.66 | 5.2 | 5.57 | 5.57 | +0.17 (+3.15%) | 1,664,989 |
| 18 Oct 2018 | CNY | 5.58 | 5.58 | 5.33 | 5.4 | 5.4 | -0.15 (-2.70%) | 1,060,829 |
| 17 Oct 2018 | CNY | 5.65 | 5.65 | 5.48 | 5.55 | 5.55 | -0.05 (-0.89%) | 879,100 |
| 16 Oct 2018 | CNY | 5.57 | 6.01 | 5.39 | 5.6 | 5.6 | +0.03 (+0.54%) | 2,404,560 |
| 15 Oct 2018 | CNY | 5.5 | 5.72 | 5.45 | 5.57 | 5.57 | -0.1 (-1.76%) | 1,588,240 |
| 12 Oct 2018 | CNY | 5.62 | 6.06 | 5.44 | 5.67 | 5.67 | +0.15 (+2.72%) | 4,054,590 |
| 11 Oct 2018 | CNY | 6.04 | 6.04 | 5.52 | 5.52 | 5.52 | -0.61 (-9.95%) | 1,181,260 |
| 10 Oct 2018 | CNY | 6.15 | 6.23 | 6.06 | 6.13 | 6.13 | -0.1 (-1.61%) | 1,115,200 |
| 9 Oct 2018 | CNY | 6.31 | 6.36 | 6.16 | 6.23 | 6.23 | -0.09 (-1.42%) | 834,040 |
| 8 Oct 2018 | CNY | 6.31 | 6.38 | 6.18 | 6.32 | 6.32 | -0.11 (-1.71%) | 1,280,140 |
| 28 Sep 2018 | CNY | 6.47 | 6.58 | 6.3 | 6.43 | 6.43 | +0.09 (+1.42%) | 1,603,700 |
| 27 Sep 2018 | CNY | 6.59 | 6.59 | 6.28 | 6.34 | 6.34 | -0.21 (-3.21%) | 1,188,432 |
| 26 Sep 2018 | CNY | 6.52 | 6.64 | 6.45 | 6.55 | 6.55 | +0.05 (+0.77%) | 1,341,500 |
| 25 Sep 2018 | CNY | 6.59 | 6.6 | 6.45 | 6.5 | 6.5 | -0.11 (-1.66%) | 936,480 |
| 21 Sep 2018 | CNY | 6.5 | 6.68 | 6.49 | 6.61 | 6.61 | 0.0 (0.0%) | 1,215,700 |
| 20 Sep 2018 | CNY | 6.48 | 6.72 | 6.44 | 6.61 | 6.61 | +0.18 (+2.80%) | 1,590,960 |
| 19 Sep 2018 | CNY | 6.5 | 6.55 | 6.35 | 6.43 | 6.43 | 0.0 (0.0%) | 1,311,994 |
