| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 5.65 | 5.78 | 5.63 | 5.76 | 5.76 | +0.1 (+1.77%) | 848,500 |
| 23 Oct 2018 | CNY | 5.72 | 5.81 | 5.62 | 5.66 | 5.66 | -0.06 (-1.05%) | 1,000,600 |
| 22 Oct 2018 | CNY | 5.51 | 5.83 | 5.51 | 5.72 | 5.72 | +0.24 (+4.38%) | 1,670,663 |
| 19 Oct 2018 | CNY | 5.34 | 5.55 | 5.24 | 5.48 | 5.48 | +0.15 (+2.81%) | 1,412,641 |
| 18 Oct 2018 | CNY | 5.5 | 5.55 | 5.33 | 5.33 | 5.33 | -0.24 (-4.31%) | 1,238,400 |
| 17 Oct 2018 | CNY | 5.53 | 5.58 | 5.36 | 5.57 | 5.57 | +0.14 (+2.58%) | 1,190,604 |
| 16 Oct 2018 | CNY | 5.68 | 5.71 | 5.4 | 5.43 | 5.43 | -0.2 (-3.55%) | 876,400 |
| 15 Oct 2018 | CNY | 5.7 | 5.78 | 5.61 | 5.63 | 5.63 | -0.05 (-0.88%) | 829,100 |
| 12 Oct 2018 | CNY | 5.76 | 5.79 | 5.33 | 5.68 | 5.68 | -0.13 (-2.24%) | 1,851,500 |
| 11 Oct 2018 | CNY | 6.22 | 6.25 | 5.81 | 5.81 | 5.81 | -0.65 (-10.06%) | 1,682,000 |
| 10 Oct 2018 | CNY | 6.42 | 6.49 | 6.38 | 6.46 | 6.46 | +0.01 (+0.16%) | 685,995 |
| 9 Oct 2018 | CNY | 6.48 | 6.54 | 6.39 | 6.45 | 6.45 | -0.03 (-0.46%) | 629,700 |
| 8 Oct 2018 | CNY | 6.7 | 6.7 | 6.47 | 6.48 | 6.48 | -0.25 (-3.71%) | 808,741 |
| 28 Sep 2018 | CNY | 6.68 | 6.76 | 6.68 | 6.73 | 6.73 | -0.01 (-0.15%) | 1,072,295 |
| 27 Sep 2018 | CNY | 6.84 | 6.85 | 6.66 | 6.74 | 6.74 | -0.09 (-1.32%) | 1,237,300 |
| 26 Sep 2018 | CNY | 6.82 | 6.87 | 6.76 | 6.83 | 6.83 | +0.02 (+0.29%) | 812,100 |
| 25 Sep 2018 | CNY | 6.79 | 6.92 | 6.75 | 6.81 | 6.81 | +0.02 (+0.29%) | 1,033,163 |
| 21 Sep 2018 | CNY | 6.71 | 6.81 | 6.69 | 6.79 | 6.79 | +0.05 (+0.74%) | 1,332,200 |
| 20 Sep 2018 | CNY | 6.78 | 6.85 | 6.6 | 6.74 | 6.74 | -0.04 (-0.59%) | 1,517,663 |
| 19 Sep 2018 | CNY | 6.72 | 6.83 | 6.68 | 6.78 | 6.78 | +0.09 (+1.35%) | 1,392,440 |
| 18 Sep 2018 | CNY | 6.68 | 6.72 | 6.52 | 6.69 | 6.69 | 0.0 (0.0%) | 1,193,000 |
| 17 Sep 2018 | CNY | 7.16 | 7.16 | 6.61 | 6.69 | 6.69 | -0.51 (-7.08%) | 2,060,300 |
| 14 Sep 2018 | CNY | 7.16 | 7.32 | 7.15 | 7.2 | 7.2 | +0.04 (+0.56%) | 2,558,004 |
| 13 Sep 2018 | CNY | 7.13 | 7.28 | 7.13 | 7.16 | 7.16 | +0.05 (+0.70%) | 524,200 |
| 12 Sep 2018 | CNY | 7.12 | 7.17 | 7.06 | 7.11 | 7.11 | +0.01 (+0.14%) | 510,200 |
| 11 Sep 2018 | CNY | 7.05 | 7.15 | 7.02 | 7.1 | 7.1 | +0.01 (+0.14%) | 640,663 |
| 10 Sep 2018 | CNY | 7.21 | 7.25 | 7.05 | 7.09 | 7.09 | -0.16 (-2.21%) | 771,500 |
| 7 Sep 2018 | CNY | 7.24 | 7.4 | 7.23 | 7.25 | 7.25 | -0.04 (-0.55%) | 1,063,100 |
| 6 Sep 2018 | CNY | 7.22 | 7.3 | 7.1 | 7.29 | 7.29 | +0.07 (+0.97%) | 640,200 |
| 5 Sep 2018 | CNY | 7.21 | 7.27 | 7.15 | 7.22 | 7.22 | 0.0 (0.0%) | 577,200 |
