| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 6.4757 | 6.4914 | 6.3226 | 6.3893 | 6.3893 | -0.106 (-1.63%) | 3,277,477 |
| 22 Oct 2018 | CNY | 6.2402 | 6.5031 | 6.2166 | 6.4953 | 6.4953 | +0.267 (+4.29%) | 4,376,732 |
| 19 Oct 2018 | CNY | 6.0086 | 6.2598 | 5.9262 | 6.2284 | 6.2284 | +0.079 (+1.28%) | 2,872,875 |
| 18 Oct 2018 | CNY | 6.0636 | 6.2951 | 5.9262 | 6.1499 | 6.1499 | +0.074 (+1.23%) | 3,226,012 |
| 17 Oct 2018 | CNY | 6.0479 | 6.0871 | 5.9733 | 6.0754 | 6.0754 | +0.102 (+1.71%) | 1,500,104 |
| 16 Oct 2018 | CNY | 6.1185 | 6.1382 | 5.9341 | 5.9733 | 5.9733 | -0.098 (-1.62%) | 1,514,694 |
| 15 Oct 2018 | CNY | 6.2049 | 6.252 | 6.0518 | 6.0714 | 6.0714 | -0.09 (-1.47%) | 1,738,500 |
| 12 Oct 2018 | CNY | 6.2009 | 6.2598 | 5.9184 | 6.1617 | 6.1617 | -0.118 (-1.87%) | 3,060,094 |
| 11 Oct 2018 | CNY | 6.6366 | 6.6405 | 6.1421 | 6.2794 | 6.2794 | -0.451 (-6.71%) | 4,012,794 |
| 10 Oct 2018 | CNY | 6.5071 | 6.9035 | 6.4874 | 6.7308 | 6.7308 | +0.267 (+4.13%) | 4,384,621 |
| 9 Oct 2018 | CNY | 6.4286 | 6.4953 | 6.4207 | 6.4639 | 6.4639 | +0.047 (+0.73%) | 942,681 |
| 8 Oct 2018 | CNY | 6.5934 | 6.6523 | 6.405 | 6.4168 | 6.4168 | -0.294 (-4.39%) | 2,029,431 |
| 28 Sep 2018 | CNY | 6.5895 | 6.7111 | 6.562 | 6.7111 | 6.7111 | +0.126 (+1.91%) | 1,966,469 |
| 27 Sep 2018 | CNY | 6.6719 | 6.7465 | 6.5738 | 6.5856 | 6.5856 | -0.137 (-2.04%) | 3,178,069 |
| 26 Sep 2018 | CNY | 6.7425 | 6.7975 | 6.6798 | 6.7229 | 6.7229 | -0.071 (-1.04%) | 3,580,694 |
| 25 Sep 2018 | CNY | 6.5659 | 6.9427 | 6.5149 | 6.7936 | 6.7936 | +0.224 (+3.40%) | 5,496,823 |
| 21 Sep 2018 | CNY | 6.4521 | 6.5738 | 6.4168 | 6.5699 | 6.5699 | +0.114 (+1.76%) | 2,650,327 |
| 20 Sep 2018 | CNY | 6.4364 | 6.4796 | 6.3933 | 6.456 | 6.456 | -0.012 (-0.18%) | 1,690,697 |
| 19 Sep 2018 | CNY | 6.4678 | 6.5267 | 6.3776 | 6.4678 | 6.4678 | +0.028 (+0.43%) | 2,037,513 |
| 18 Sep 2018 | CNY | 6.3736 | 6.456 | 6.3187 | 6.4403 | 6.4403 | +0.13 (+2.05%) | 1,533,335 |
| 17 Sep 2018 | CNY | 6.354 | 6.4639 | 6.2912 | 6.3108 | 6.3108 | -0.153 (-2.37%) | 1,486,503 |
| 14 Sep 2018 | CNY | 6.5345 | 6.6562 | 6.46 | 6.4639 | 6.4639 | -0.051 (-0.78%) | 2,322,453 |
| 13 Sep 2018 | CNY | 6.4717 | 6.5228 | 6.4207 | 6.5149 | 6.5149 | +0.075 (+1.16%) | 1,701,554 |
| 12 Sep 2018 | CNY | 6.4286 | 6.5031 | 6.3108 | 6.4403 | 6.4403 | +0.051 (+0.80%) | 1,682,184 |
| 11 Sep 2018 | CNY | 6.3854 | 6.4757 | 6.3305 | 6.3893 | 6.3893 | +0.047 (+0.74%) | 1,445,429 |
| 10 Sep 2018 | CNY | 6.5463 | 6.5816 | 6.3383 | 6.3422 | 6.3422 | -0.192 (-2.94%) | 1,902,948 |
| 7 Sep 2018 | CNY | 6.5463 | 6.6876 | 6.5031 | 6.5345 | 6.5345 | -0.031 (-0.48%) | 1,852,339 |
| 6 Sep 2018 | CNY | 6.6052 | 6.6562 | 6.5345 | 6.5659 | 6.5659 | -0.063 (-0.95%) | 1,726,211 |
| 5 Sep 2018 | CNY | 6.6327 | 6.7779 | 6.6052 | 6.6287 | 6.6287 | -0.024 (-0.35%) | 1,835,281 |
| 4 Sep 2018 | CNY | 6.5385 | 6.7229 | 6.5385 | 6.6523 | 6.6523 | +0.079 (+1.19%) | 1,357,469 |
