| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2018 | CNY | 6.42 | 6.8 | 6.37 | 6.63 | 6.6234 | +0.27 (+4.25%) | 37,436,221 |
| 1 Nov 2018 | CNY | 6.43 | 6.55 | 6.35 | 6.36 | 6.3536 | -0.04 (-0.63%) | 21,174,586 |
| 31 Oct 2018 | CNY | 6.42 | 6.52 | 6.29 | 6.4 | 6.3936 | -0.03 (-0.47%) | 22,624,750 |
| 30 Oct 2018 | CNY | 6.27 | 6.55 | 6.27 | 6.43 | 6.4236 | +0.16 (+2.55%) | 30,046,088 |
| 29 Oct 2018 | CNY | 6.34 | 6.42 | 6.19 | 6.27 | 6.2637 | -0.11 (-1.72%) | 12,933,365 |
| 26 Oct 2018 | CNY | 6.48 | 6.51 | 6.26 | 6.38 | 6.3736 | -0.19 (-2.89%) | 26,240,968 |
| 25 Oct 2018 | CNY | 6.17 | 6.61 | 6.12 | 6.57 | 6.5634 | +0.25 (+3.96%) | 42,594,483 |
| 24 Oct 2018 | CNY | 5.95 | 6.56 | 5.94 | 6.32 | 6.3137 | +0.36 (+6.04%) | 49,445,347 |
| 23 Oct 2018 | CNY | 6.07 | 6.16 | 5.93 | 5.96 | 5.954 | -0.13 (-2.13%) | 11,984,535 |
| 22 Oct 2018 | CNY | 5.75 | 6.22 | 5.75 | 6.09 | 6.0839 | +0.36 (+6.28%) | 19,278,087 |
| 19 Oct 2018 | CNY | 5.61 | 5.75 | 5.56 | 5.73 | 5.7243 | +0.09 (+1.60%) | 7,898,786 |
| 18 Oct 2018 | CNY | 5.73 | 5.73 | 5.63 | 5.64 | 5.6344 | -0.12 (-2.08%) | 5,893,486 |
| 17 Oct 2018 | CNY | 5.76 | 5.79 | 5.66 | 5.76 | 5.7542 | +0.05 (+0.88%) | 5,243,241 |
| 16 Oct 2018 | CNY | 5.72 | 5.87 | 5.68 | 5.71 | 5.7043 | -0.03 (-0.52%) | 6,176,978 |
| 15 Oct 2018 | CNY | 5.82 | 5.82 | 5.72 | 5.74 | 5.7343 | -0.08 (-1.37%) | 4,835,034 |
| 12 Oct 2018 | CNY | 5.72 | 5.83 | 5.67 | 5.82 | 5.8142 | +0.08 (+1.39%) | 8,694,381 |
| 11 Oct 2018 | CNY | 6.05 | 6.05 | 5.69 | 5.74 | 5.7343 | -0.46 (-7.42%) | 17,036,414 |
| 10 Oct 2018 | CNY | 6.22 | 6.24 | 6.16 | 6.2 | 6.1938 | -0.01 (-0.16%) | 4,257,975 |
| 9 Oct 2018 | CNY | 6.22 | 6.24 | 6.15 | 6.21 | 6.2038 | +0.04 (+0.65%) | 5,084,116 |
| 8 Oct 2018 | CNY | 6.32 | 6.36 | 6.14 | 6.17 | 6.1638 | -0.22 (-3.44%) | 12,373,264 |
| 28 Sep 2018 | CNY | 6.3 | 6.43 | 6.28 | 6.39 | 6.3836 | +0.12 (+1.91%) | 15,310,904 |
| 27 Sep 2018 | CNY | 6.33 | 6.35 | 6.25 | 6.27 | 6.2637 | -0.08 (-1.26%) | 8,752,572 |
| 26 Sep 2018 | CNY | 6.35 | 6.46 | 6.31 | 6.35 | 6.3437 | +0.01 (+0.16%) | 13,318,421 |
| 25 Sep 2018 | CNY | 6.39 | 6.39 | 6.32 | 6.34 | 6.3337 | -0.11 (-1.71%) | 9,427,253 |
| 21 Sep 2018 | CNY | 6.25 | 6.55 | 6.21 | 6.45 | 6.4436 | +0.2 (+3.20%) | 23,464,669 |
| 20 Sep 2018 | CNY | 6.25 | 6.32 | 6.23 | 6.25 | 6.2438 | 0.0 (0.0%) | 6,180,567 |
| 19 Sep 2018 | CNY | 6.18 | 6.3 | 6.16 | 6.25 | 6.2438 | +0.05 (+0.81%) | 8,248,246 |
| 18 Sep 2018 | CNY | 6.08 | 6.22 | 6.06 | 6.2 | 6.1938 | +0.12 (+1.97%) | 5,588,702 |
| 17 Sep 2018 | CNY | 6.17 | 6.19 | 6.06 | 6.08 | 6.0739 | -0.09 (-1.46%) | 5,133,396 |
| 14 Sep 2018 | CNY | 6.25 | 6.26 | 6.17 | 6.17 | 6.1638 | -0.09 (-1.44%) | 5,543,084 |
