| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 5.69 | 5.69 | 5.44 | 5.57 | 5.57 | -0.08 (-1.42%) | 1,367,480 |
| 15 Oct 2018 | CNY | 5.95 | 5.95 | 5.3 | 5.65 | 5.65 | +0.08 (+1.44%) | 2,960,003 |
| 12 Oct 2018 | CNY | 5.34 | 5.57 | 5.04 | 5.57 | 5.57 | +0.27 (+5.09%) | 1,458,420 |
| 11 Oct 2018 | CNY | 5.67 | 5.67 | 5.21 | 5.3 | 5.3 | -0.49 (-8.46%) | 1,851,580 |
| 10 Oct 2018 | CNY | 5.74 | 5.82 | 5.74 | 5.79 | 5.79 | +0.05 (+0.87%) | 479,140 |
| 9 Oct 2018 | CNY | 5.74 | 5.78 | 5.72 | 5.74 | 5.74 | 0.0 (0.0%) | 467,500 |
| 8 Oct 2018 | CNY | 5.87 | 5.87 | 5.73 | 5.74 | 5.74 | -0.17 (-2.88%) | 783,800 |
| 28 Sep 2018 | CNY | 5.77 | 5.92 | 5.77 | 5.91 | 5.91 | +0.11 (+1.90%) | 626,580 |
| 27 Sep 2018 | CNY | 5.94 | 5.94 | 5.8 | 5.8 | 5.8 | -0.11 (-1.86%) | 542,520 |
| 26 Sep 2018 | CNY | 5.9 | 5.96 | 5.86 | 5.91 | 5.91 | +0.02 (+0.34%) | 815,480 |
| 25 Sep 2018 | CNY | 5.84 | 5.95 | 5.84 | 5.89 | 5.89 | -0.07 (-1.17%) | 906,300 |
| 21 Sep 2018 | CNY | 5.81 | 6.2 | 5.81 | 5.96 | 5.96 | +0.11 (+1.88%) | 1,676,200 |
| 20 Sep 2018 | CNY | 5.85 | 5.86 | 5.8 | 5.85 | 5.85 | 0.0 (0.0%) | 828,800 |
| 19 Sep 2018 | CNY | 5.8 | 5.89 | 5.78 | 5.85 | 5.85 | +0.02 (+0.34%) | 1,077,340 |
| 18 Sep 2018 | CNY | 5.72 | 5.85 | 5.71 | 5.83 | 5.83 | +0.09 (+1.57%) | 644,000 |
| 17 Sep 2018 | CNY | 5.79 | 5.85 | 5.71 | 5.74 | 5.74 | -0.08 (-1.37%) | 584,500 |
| 14 Sep 2018 | CNY | 5.92 | 5.92 | 5.82 | 5.82 | 5.82 | -0.06 (-1.02%) | 653,320 |
| 13 Sep 2018 | CNY | 5.85 | 5.89 | 5.77 | 5.88 | 5.88 | +0.05 (+0.86%) | 807,100 |
| 12 Sep 2018 | CNY | 5.82 | 5.86 | 5.76 | 5.83 | 5.83 | +0.01 (+0.17%) | 459,700 |
| 11 Sep 2018 | CNY | 5.82 | 5.88 | 5.8 | 5.82 | 5.82 | 0.0 (0.0%) | 581,455 |
| 10 Sep 2018 | CNY | 6.01 | 6.03 | 5.82 | 5.82 | 5.82 | -0.21 (-3.48%) | 954,800 |
| 7 Sep 2018 | CNY | 6.04 | 6.09 | 5.98 | 6.03 | 6.03 | 0.0 (0.0%) | 646,555 |
| 6 Sep 2018 | CNY | 6.02 | 6.08 | 6 | 6.03 | 6.03 | -0.01 (-0.17%) | 571,900 |
| 5 Sep 2018 | CNY | 6.09 | 6.14 | 6.03 | 6.04 | 6.04 | -0.05 (-0.82%) | 737,075 |
| 4 Sep 2018 | CNY | 6 | 6.11 | 5.98 | 6.09 | 6.09 | +0.06 (+1.00%) | 559,360 |
| 3 Sep 2018 | CNY | 6.02 | 6.07 | 5.96 | 6.03 | 6.03 | +0.01 (+0.17%) | 591,848 |
| 31 Aug 2018 | CNY | 6.03 | 6.09 | 6.02 | 6.02 | 6.02 | -0.01 (-0.17%) | 650,100 |
| 30 Aug 2018 | CNY | 6.11 | 6.17 | 6.03 | 6.03 | 6.03 | -0.08 (-1.31%) | 734,960 |
| 29 Aug 2018 | CNY | 6.16 | 6.18 | 6.1 | 6.11 | 6.11 | -0.06 (-0.97%) | 723,300 |
| 28 Aug 2018 | CNY | 6.19 | 6.2 | 6.14 | 6.17 | 6.17 | 0.0 (0.0%) | 650,100 |
