| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2018 | CNY | 6.1174 | 6.398 | 6.1174 | 6.3112 | 6.3112 | +0.204 (+3.34%) | 1,984,249 |
| 19 Oct 2018 | CNY | 5.9949 | 6.1276 | 5.9235 | 6.1071 | 6.1071 | +0.056 (+0.93%) | 779,876 |
| 18 Oct 2018 | CNY | 6.0969 | 6.1837 | 6.0306 | 6.051 | 6.051 | -0.071 (-1.17%) | 864,211 |
| 17 Oct 2018 | CNY | 6.0408 | 6.3214 | 6.0408 | 6.1225 | 6.1225 | +0.102 (+1.70%) | 1,024,591 |
| 16 Oct 2018 | CNY | 6.1633 | 6.199 | 5.9184 | 6.0204 | 6.0204 | -0.143 (-2.32%) | 857,206 |
| 15 Oct 2018 | CNY | 6.199 | 6.3163 | 6.1582 | 6.1633 | 6.1633 | -0.015 (-0.25%) | 743,624 |
| 12 Oct 2018 | CNY | 5.9949 | 6.2908 | 5.9184 | 6.1786 | 6.1786 | +0.184 (+3.06%) | 2,273,992 |
| 11 Oct 2018 | CNY | 6.0051 | 6.2806 | 5.9796 | 5.9949 | 5.9949 | -0.592 (-8.98%) | 2,440,984 |
| 10 Oct 2018 | CNY | 6.6837 | 6.9235 | 6.5357 | 6.5867 | 6.5867 | +0.194 (+3.03%) | 2,764,384 |
| 9 Oct 2018 | CNY | 6.3776 | 6.4337 | 6.3571 | 6.3929 | 6.3929 | +0.041 (+0.64%) | 319,872 |
| 8 Oct 2018 | CNY | 6.5306 | 6.602 | 6.3469 | 6.352 | 6.352 | -0.271 (-4.08%) | 793,604 |
| 28 Sep 2018 | CNY | 6.5306 | 6.7245 | 6.5306 | 6.6225 | 6.6225 | +0.092 (+1.41%) | 430,568 |
| 27 Sep 2018 | CNY | 6.6531 | 6.6837 | 6.5306 | 6.5306 | 6.5306 | -0.117 (-1.77%) | 1,423,504 |
| 26 Sep 2018 | CNY | 6.7041 | 6.7449 | 6.6276 | 6.648 | 6.648 | -0.066 (-0.99%) | 1,048,208 |
| 25 Sep 2018 | CNY | 6.7092 | 6.75 | 6.6633 | 6.7143 | 6.7143 | -0.01 (-0.15%) | 546,056 |
| 21 Sep 2018 | CNY | 6.699 | 6.7449 | 6.6225 | 6.7245 | 6.7245 | +0.076 (+1.15%) | 1,020,180 |
| 20 Sep 2018 | CNY | 6.7857 | 6.7857 | 6.6276 | 6.648 | 6.648 | -0.046 (-0.69%) | 967,064 |
| 19 Sep 2018 | CNY | 6.6378 | 6.7704 | 6.6122 | 6.6939 | 6.6939 | -0.005 (-0.08%) | 1,442,952 |
| 18 Sep 2018 | CNY | 6.4847 | 6.8418 | 6.4796 | 6.699 | 6.699 | +0.219 (+3.39%) | 2,262,526 |
| 17 Sep 2018 | CNY | 6.5867 | 6.6071 | 6.4031 | 6.4796 | 6.4796 | -0.117 (-1.78%) | 795,956 |
| 14 Sep 2018 | CNY | 6.6429 | 6.699 | 6.5918 | 6.5969 | 6.5969 | +0.005 (+0.08%) | 1,310,848 |
| 13 Sep 2018 | CNY | 6.5561 | 6.6582 | 6.5408 | 6.5918 | 6.5918 | +0.051 (+0.78%) | 855,736 |
| 12 Sep 2018 | CNY | 6.4592 | 6.5714 | 6.4592 | 6.5408 | 6.5408 | +0.036 (+0.55%) | 508,228 |
| 11 Sep 2018 | CNY | 6.4847 | 6.5357 | 6.4745 | 6.5051 | 6.5051 | +0.036 (+0.55%) | 730,100 |
| 10 Sep 2018 | CNY | 6.648 | 6.6633 | 6.4592 | 6.4694 | 6.4694 | -0.235 (-3.50%) | 1,318,492 |
| 7 Sep 2018 | CNY | 6.6837 | 6.8061 | 6.5459 | 6.7041 | 6.7041 | +0.092 (+1.39%) | 2,296,924 |
| 6 Sep 2018 | CNY | 6.6122 | 6.6684 | 6.5816 | 6.6122 | 6.6122 | +0.005 (+0.08%) | 1,721,664 |
| 5 Sep 2018 | CNY | 6.5714 | 6.6888 | 6.5357 | 6.6071 | 6.6071 | 0.0 (0.0%) | 1,702,601 |
| 4 Sep 2018 | CNY | 6.4694 | 6.6174 | 6.4694 | 6.6071 | 6.6071 | +0.092 (+1.41%) | 754,012 |
| 3 Sep 2018 | CNY | 6.4847 | 6.551 | 6.4286 | 6.5153 | 6.5153 | -0.056 (-0.85%) | 837,108 |
