| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 6.3429 | 6.5571 | 6.1643 | 6.2286 | 6.2286 | -0.079 (-1.24%) | 25,025,095 |
| 22 Oct 2018 | CNY | 6 | 6.6071 | 6 | 6.3071 | 6.3071 | +0.3 (+4.99%) | 28,674,854 |
| 19 Oct 2018 | CNY | 5.5714 | 6.0071 | 5.3571 | 6.0071 | 6.0071 | +0.164 (+2.81%) | 17,921,542 |
| 18 Oct 2018 | CNY | 6.1214 | 6.1214 | 5.8143 | 5.8429 | 5.8429 | -0.386 (-6.19%) | 19,651,660 |
| 17 Oct 2018 | CNY | 6.1571 | 6.2786 | 6.0143 | 6.2286 | 6.2286 | +0.157 (+2.59%) | 20,827,606 |
| 16 Oct 2018 | CNY | 5.9214 | 6.1429 | 5.7714 | 6.0714 | 6.0714 | +0.143 (+2.41%) | 21,231,690 |
| 15 Oct 2018 | CNY | 6.3 | 6.4071 | 5.8571 | 5.9286 | 5.9286 | -0.371 (-5.90%) | 24,863,020 |
| 12 Oct 2018 | CNY | 6.5 | 6.6429 | 6.1286 | 6.3 | 6.3 | -0.486 (-7.16%) | 37,502,929 |
| 11 Oct 2018 | CNY | 6.5 | 7.3786 | 6.4429 | 6.7857 | 6.7857 | +0.079 (+1.17%) | 54,367,769 |
| 10 Oct 2018 | CNY | 6.7143 | 6.9071 | 6.6071 | 6.7071 | 6.7071 | -0.057 (-0.85%) | 24,402,058 |
| 9 Oct 2018 | CNY | 6.7071 | 6.85 | 6.6071 | 6.7643 | 6.7643 | +0.136 (+2.05%) | 19,975,900 |
| 8 Oct 2018 | CNY | 6.6643 | 6.9643 | 6.5857 | 6.6286 | 6.6286 | -0.193 (-2.83%) | 24,026,604 |
| 28 Sep 2018 | CNY | 6.8143 | 6.8929 | 6.5786 | 6.8214 | 6.8214 | -0.093 (-1.34%) | 27,147,811 |
| 27 Sep 2018 | CNY | 6.7071 | 7.1286 | 6.65 | 6.9143 | 6.9143 | +0.214 (+3.20%) | 49,579,982 |
| 26 Sep 2018 | CNY | 6.65 | 6.8714 | 6.65 | 6.7 | 6.7 | -0.057 (-0.85%) | 27,578,287 |
| 25 Sep 2018 | CNY | 6.5929 | 6.9786 | 6.5786 | 6.7571 | 6.7571 | +0.043 (+0.64%) | 38,576,288 |
| 21 Sep 2018 | CNY | 6.6786 | 6.8571 | 6.5714 | 6.7143 | 6.7143 | -0.043 (-0.63%) | 43,527,072 |
| 20 Sep 2018 | CNY | 6.8857 | 7.1143 | 6.5214 | 6.7571 | 6.7571 | -0.236 (-3.37%) | 73,438,001 |
| 19 Sep 2018 | CNY | 6.9929 | 6.9929 | 6.7857 | 6.9929 | 6.9929 | +0.636 (+10.00%) | 83,686,472 |
| 18 Sep 2018 | CNY | 5.6786 | 6.3571 | 5.6643 | 6.3571 | 6.3571 | +0.579 (+10.01%) | 21,220,812 |
| 17 Sep 2018 | CNY | 5.65 | 5.8143 | 5.5786 | 5.7786 | 5.7786 | +0.057 (+1.00%) | 9,757,860 |
| 14 Sep 2018 | CNY | 5.9286 | 5.9429 | 5.6929 | 5.7214 | 5.7214 | -0.229 (-3.84%) | 12,029,640 |
| 13 Sep 2018 | CNY | 6.0429 | 6.1143 | 5.8643 | 5.95 | 5.95 | +0.079 (+1.34%) | 11,043,340 |
| 12 Sep 2018 | CNY | 6.0143 | 6.0357 | 5.8571 | 5.8714 | 5.8714 | -0.079 (-1.32%) | 10,946,098 |
| 11 Sep 2018 | CNY | 6.0857 | 6.1643 | 5.85 | 5.95 | 5.95 | -0.171 (-2.80%) | 15,590,442 |
| 10 Sep 2018 | CNY | 6.1286 | 6.3357 | 6.0786 | 6.1214 | 6.1214 | -0.093 (-1.49%) | 19,941,419 |
| 7 Sep 2018 | CNY | 5.9571 | 6.3929 | 5.9 | 6.2143 | 6.2143 | +0.214 (+3.57%) | 22,617,467 |
| 6 Sep 2018 | CNY | 6.15 | 6.2357 | 5.8857 | 6 | 6 | -0.179 (-2.89%) | 17,402,211 |
| 5 Sep 2018 | CNY | 6.2857 | 6.3357 | 6.1143 | 6.1786 | 6.1786 | -0.186 (-2.92%) | 19,968,958 |
| 4 Sep 2018 | CNY | 6.4286 | 6.5214 | 6.3071 | 6.3643 | 6.3643 | -0.129 (-1.98%) | 22,912,164 |
