| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2018 | CNY | 5.5601 | 5.679 | 5.4982 | 5.5886 | 5.5886 | +0.09 (+1.64%) | 1,383,127 |
| 9 Oct 2018 | CNY | 5.4982 | 5.5696 | 5.4459 | 5.4982 | 5.4982 | +0.024 (+0.43%) | 888,074 |
| 8 Oct 2018 | CNY | 5.7123 | 5.7123 | 5.4744 | 5.4744 | 5.4744 | -0.238 (-4.16%) | 1,145,187 |
| 28 Sep 2018 | CNY | 5.6457 | 5.7408 | 5.6457 | 5.7123 | 5.7123 | +0.086 (+1.52%) | 883,800 |
| 27 Sep 2018 | CNY | 5.8359 | 5.8359 | 5.6219 | 5.6266 | 5.6266 | -0.219 (-3.74%) | 2,059,398 |
| 26 Sep 2018 | CNY | 5.8454 | 5.8977 | 5.8264 | 5.8454 | 5.8454 | -0.019 (-0.33%) | 1,247,205 |
| 25 Sep 2018 | CNY | 5.9786 | 5.9786 | 5.8312 | 5.8645 | 5.8645 | -0.114 (-1.91%) | 1,913,275 |
| 21 Sep 2018 | CNY | 5.874 | 6.0262 | 5.7931 | 5.9786 | 5.9786 | +0.152 (+2.61%) | 2,434,850 |
| 20 Sep 2018 | CNY | 5.9263 | 5.9501 | 5.8264 | 5.8264 | 5.8264 | -0.1 (-1.69%) | 1,309,554 |
| 19 Sep 2018 | CNY | 5.9215 | 6.0024 | 5.8549 | 5.9263 | 5.9263 | +0.038 (+0.65%) | 1,179,534 |
| 18 Sep 2018 | CNY | 5.7931 | 5.9358 | 5.7741 | 5.8882 | 5.8882 | +0.086 (+1.48%) | 939,142 |
| 17 Sep 2018 | CNY | 5.9738 | 6.0309 | 5.7788 | 5.8026 | 5.8026 | -0.185 (-3.10%) | 1,192,538 |
| 14 Sep 2018 | CNY | 6.107 | 6.107 | 5.9834 | 5.9881 | 5.9881 | -0.081 (-1.33%) | 883,174 |
| 13 Sep 2018 | CNY | 6.0785 | 6.1308 | 6.0167 | 6.069 | 6.069 | -0.005 (-0.08%) | 1,187,702 |
| 12 Sep 2018 | CNY | 6.107 | 6.1356 | 5.9976 | 6.0737 | 6.0737 | -0.038 (-0.62%) | 991,459 |
| 11 Sep 2018 | CNY | 5.9976 | 6.1403 | 5.9976 | 6.1118 | 6.1118 | +0.071 (+1.18%) | 1,042,129 |
| 10 Sep 2018 | CNY | 6.088 | 6.1403 | 6.0357 | 6.0404 | 6.0404 | -0.109 (-1.78%) | 949,699 |
| 7 Sep 2018 | CNY | 6.1451 | 6.1831 | 6.0595 | 6.1498 | 6.1498 | +0.014 (+0.23%) | 1,391,224 |
| 6 Sep 2018 | CNY | 6.1879 | 6.2069 | 6.0547 | 6.1356 | 6.1356 | -0.033 (-0.54%) | 1,550,173 |
| 5 Sep 2018 | CNY | 6.245 | 6.3068 | 6.1689 | 6.1689 | 6.1689 | -0.1 (-1.59%) | 1,153,454 |
| 4 Sep 2018 | CNY | 6.2069 | 6.2925 | 6.2069 | 6.2687 | 6.2687 | +0.081 (+1.31%) | 789,932 |
| 3 Sep 2018 | CNY | 6.3496 | 6.3496 | 6.1546 | 6.1879 | 6.1879 | -0.138 (-2.18%) | 1,416,267 |
| 31 Aug 2018 | CNY | 6.2878 | 6.5922 | 6.2354 | 6.3258 | 6.3258 | +0.038 (+0.60%) | 1,983,078 |
| 30 Aug 2018 | CNY | 6.3068 | 6.4019 | 6.2878 | 6.2878 | 6.2878 | -0.038 (-0.60%) | 1,146,283 |
| 29 Aug 2018 | CNY | 6.4114 | 6.4685 | 6.3211 | 6.3258 | 6.3258 | -0.128 (-1.99%) | 1,157,890 |
| 28 Aug 2018 | CNY | 6.4209 | 6.4637 | 6.3639 | 6.4542 | 6.4542 | +0.033 (+0.52%) | 1,461,658 |
| 27 Aug 2018 | CNY | 6.2735 | 6.4828 | 6.2735 | 6.4209 | 6.4209 | +0.124 (+1.96%) | 1,348,123 |
| 24 Aug 2018 | CNY | 6.3353 | 6.3876 | 6.2782 | 6.2973 | 6.2973 | -0.048 (-0.75%) | 1,071,013 |
| 23 Aug 2018 | CNY | 6.2782 | 6.44 | 6.2782 | 6.3448 | 6.3448 | 0.0 (0.0%) | 999,108 |
| 22 Aug 2018 | CNY | 6.4828 | 6.4875 | 6.3068 | 6.3448 | 6.3448 | -0.143 (-2.20%) | 1,126,729 |
