| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2018 | CNY | 5.7692 | 5.8462 | 5.6385 | 5.6846 | 5.6846 | -0.085 (-1.47%) | 684,903 |
| 12 Oct 2018 | CNY | 5.7308 | 5.9154 | 5.5923 | 5.7692 | 5.7692 | +0.038 (+0.67%) | 1,031,325 |
| 11 Oct 2018 | CNY | 6.1539 | 6.1539 | 5.6692 | 5.7308 | 5.7308 | -0.561 (-8.92%) | 1,179,022 |
| 10 Oct 2018 | CNY | 6.1615 | 6.3077 | 6.1539 | 6.2923 | 6.2923 | +0.061 (+0.99%) | 523,510 |
| 9 Oct 2018 | CNY | 6.1769 | 6.2539 | 6.1539 | 6.2308 | 6.2308 | +0.054 (+0.87%) | 513,151 |
| 8 Oct 2018 | CNY | 6.3231 | 6.4308 | 6.1385 | 6.1769 | 6.1769 | -0.308 (-4.75%) | 956,048 |
| 28 Sep 2018 | CNY | 6.3923 | 6.5 | 6.3615 | 6.4846 | 6.4846 | +0.115 (+1.81%) | 674,471 |
| 27 Sep 2018 | CNY | 6.5231 | 6.5231 | 6.3077 | 6.3692 | 6.3692 | -0.154 (-2.36%) | 863,231 |
| 26 Sep 2018 | CNY | 6.5 | 6.5615 | 6.4615 | 6.5231 | 6.5231 | +0.023 (+0.36%) | 867,033 |
| 25 Sep 2018 | CNY | 6.4769 | 6.5308 | 6.4154 | 6.5 | 6.5 | -0.031 (-0.47%) | 671,710 |
| 21 Sep 2018 | CNY | 6.4462 | 6.5692 | 6.4385 | 6.5308 | 6.5308 | +0.123 (+1.92%) | 1,384,890 |
| 20 Sep 2018 | CNY | 6.4231 | 6.5 | 6.3923 | 6.4077 | 6.4077 | -0.061 (-0.95%) | 872,950 |
| 19 Sep 2018 | CNY | 6.4385 | 6.5308 | 6.3615 | 6.4692 | 6.4692 | +0.023 (+0.36%) | 744,250 |
| 18 Sep 2018 | CNY | 6.2923 | 6.4692 | 6.2462 | 6.4462 | 6.4462 | +0.139 (+2.20%) | 740,870 |
| 17 Sep 2018 | CNY | 6.3846 | 6.3923 | 6.2615 | 6.3077 | 6.3077 | -0.1 (-1.56%) | 542,731 |
| 14 Sep 2018 | CNY | 6.5154 | 6.5154 | 6.3923 | 6.4077 | 6.4077 | -0.131 (-2.00%) | 1,030,510 |
| 13 Sep 2018 | CNY | 6.6077 | 6.6385 | 6.4615 | 6.5385 | 6.5385 | +0.1 (+1.55%) | 1,741,344 |
| 12 Sep 2018 | CNY | 6.3539 | 6.4923 | 6.2462 | 6.4385 | 6.4385 | +0.077 (+1.21%) | 992,030 |
| 11 Sep 2018 | CNY | 6.2462 | 6.4308 | 6.2154 | 6.3615 | 6.3615 | +0.077 (+1.22%) | 788,580 |
| 10 Sep 2018 | CNY | 6.5539 | 6.5539 | 6.2692 | 6.2846 | 6.2846 | -0.231 (-3.54%) | 813,800 |
| 7 Sep 2018 | CNY | 6.4308 | 6.5615 | 6.4 | 6.5154 | 6.5154 | +0.054 (+0.83%) | 711,020 |
| 6 Sep 2018 | CNY | 6.4692 | 6.5231 | 6.4077 | 6.4615 | 6.4615 | -0.031 (-0.47%) | 752,450 |
| 5 Sep 2018 | CNY | 6.6308 | 6.6539 | 6.4615 | 6.4923 | 6.4923 | -0.131 (-1.97%) | 729,779 |
| 4 Sep 2018 | CNY | 6.5539 | 6.6615 | 6.5231 | 6.6231 | 6.6231 | +0.069 (+1.06%) | 1,107,990 |
| 3 Sep 2018 | CNY | 6.6769 | 6.6769 | 6.4539 | 6.5539 | 6.5539 | -0.069 (-1.04%) | 578,000 |
| 31 Aug 2018 | CNY | 6.7846 | 6.7846 | 6.6154 | 6.6231 | 6.6231 | -0.162 (-2.38%) | 834,267 |
| 30 Aug 2018 | CNY | 6.8154 | 6.8462 | 6.7539 | 6.7846 | 6.7846 | -0.038 (-0.56%) | 562,380 |
| 29 Aug 2018 | CNY | 6.8462 | 6.9154 | 6.7692 | 6.8231 | 6.8231 | -0.092 (-1.33%) | 732,117 |
| 28 Aug 2018 | CNY | 6.8769 | 6.9385 | 6.8308 | 6.9154 | 6.9154 | 0.0 (0.0%) | 442,692 |
| 27 Aug 2018 | CNY | 6.7231 | 6.9231 | 6.7231 | 6.9154 | 6.9154 | +0.146 (+2.16%) | 750,505 |
