| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2018 | CNY | 6.85 | 6.95 | 6.81 | 6.93 | 6.93 | +0.14 (+2.06%) | 1,968,554 |
| 1 Nov 2018 | CNY | 6.9 | 6.93 | 6.78 | 6.79 | 6.79 | -0.03 (-0.44%) | 1,364,026 |
| 31 Oct 2018 | CNY | 6.65 | 6.89 | 6.65 | 6.82 | 6.82 | +0.05 (+0.74%) | 1,188,798 |
| 30 Oct 2018 | CNY | 6.66 | 6.78 | 6.53 | 6.77 | 6.77 | +0.14 (+2.11%) | 1,244,649 |
| 29 Oct 2018 | CNY | 6.75 | 6.75 | 6.6 | 6.63 | 6.63 | -0.12 (-1.78%) | 711,500 |
| 26 Oct 2018 | CNY | 6.85 | 6.85 | 6.7 | 6.75 | 6.75 | +0.04 (+0.60%) | 752,879 |
| 25 Oct 2018 | CNY | 6.66 | 6.77 | 6.51 | 6.71 | 6.71 | -0.08 (-1.18%) | 924,200 |
| 24 Oct 2018 | CNY | 6.83 | 6.87 | 6.74 | 6.79 | 6.79 | +0.04 (+0.59%) | 761,779 |
| 23 Oct 2018 | CNY | 6.9 | 6.92 | 6.71 | 6.75 | 6.75 | -0.17 (-2.46%) | 1,050,188 |
| 22 Oct 2018 | CNY | 6.93 | 6.97 | 6.72 | 6.92 | 6.92 | +0.26 (+3.90%) | 1,845,158 |
| 19 Oct 2018 | CNY | 6.5 | 6.68 | 6.38 | 6.66 | 6.66 | +0.14 (+2.15%) | 1,188,030 |
| 18 Oct 2018 | CNY | 6.6 | 6.61 | 6.42 | 6.52 | 6.52 | -0.05 (-0.76%) | 987,600 |
| 17 Oct 2018 | CNY | 6.54 | 6.64 | 6.39 | 6.57 | 6.57 | +0.16 (+2.50%) | 1,044,100 |
| 16 Oct 2018 | CNY | 6.72 | 6.75 | 6.39 | 6.41 | 6.41 | -0.27 (-4.04%) | 1,008,600 |
| 15 Oct 2018 | CNY | 6.78 | 6.89 | 6.62 | 6.68 | 6.68 | -0.1 (-1.47%) | 759,700 |
| 12 Oct 2018 | CNY | 6.68 | 6.88 | 6.3 | 6.78 | 6.78 | -0.12 (-1.74%) | 1,543,626 |
| 11 Oct 2018 | CNY | 7.45 | 7.46 | 6.86 | 6.9 | 6.9 | -0.72 (-9.45%) | 2,426,700 |
| 10 Oct 2018 | CNY | 7.46 | 7.82 | 7.41 | 7.62 | 7.62 | +0.21 (+2.83%) | 1,659,049 |
| 9 Oct 2018 | CNY | 7.4 | 7.45 | 7.34 | 7.41 | 7.41 | +0.11 (+1.51%) | 735,700 |
| 8 Oct 2018 | CNY | 7.55 | 7.55 | 7.29 | 7.3 | 7.3 | -0.31 (-4.07%) | 1,128,600 |
| 28 Sep 2018 | CNY | 7.59 | 7.66 | 7.54 | 7.61 | 7.61 | +0.02 (+0.26%) | 1,219,827 |
| 27 Sep 2018 | CNY | 7.8 | 7.8 | 7.59 | 7.59 | 7.59 | -0.35 (-4.41%) | 3,177,830 |
| 26 Sep 2018 | CNY | 7.83 | 8.35 | 7.73 | 7.94 | 7.94 | -0.05 (-0.63%) | 5,996,178 |
| 25 Sep 2018 | CNY | 7.43 | 8.05 | 7.41 | 7.99 | 7.99 | +0.49 (+6.53%) | 3,520,080 |
| 21 Sep 2018 | CNY | 7.39 | 7.5 | 7.33 | 7.5 | 7.5 | +0.16 (+2.18%) | 1,321,973 |
| 20 Sep 2018 | CNY | 7.37 | 7.44 | 7.28 | 7.34 | 7.34 | -0.03 (-0.41%) | 928,837 |
| 19 Sep 2018 | CNY | 7.29 | 7.41 | 7.22 | 7.37 | 7.37 | +0.08 (+1.10%) | 1,314,737 |
| 18 Sep 2018 | CNY | 7.18 | 7.33 | 7.13 | 7.29 | 7.29 | +0.12 (+1.67%) | 1,190,749 |
| 17 Sep 2018 | CNY | 7.45 | 7.45 | 7.11 | 7.17 | 7.17 | -0.28 (-3.76%) | 1,337,588 |
| 14 Sep 2018 | CNY | 7.65 | 7.67 | 7.45 | 7.45 | 7.45 | -0.18 (-2.36%) | 1,016,349 |
