| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 4.78 | 4.89 | 4.66 | 4.67 | 4.67 | -0.17 (-3.51%) | 12,418,866 |
| 15 Oct 2018 | CNY | 4.95 | 5.05 | 4.79 | 4.84 | 4.84 | +0.01 (+0.21%) | 18,406,596 |
| 12 Oct 2018 | CNY | 4.63 | 4.87 | 4.58 | 4.83 | 4.83 | +0.12 (+2.55%) | 19,552,045 |
| 11 Oct 2018 | CNY | 5.02 | 5.08 | 4.71 | 4.71 | 4.71 | -0.52 (-9.94%) | 28,214,309 |
| 10 Oct 2018 | CNY | 5.25 | 5.29 | 5.14 | 5.23 | 5.23 | -0.01 (-0.19%) | 11,987,039 |
| 9 Oct 2018 | CNY | 5.29 | 5.3 | 5.2 | 5.24 | 5.24 | +0.02 (+0.38%) | 12,750,402 |
| 8 Oct 2018 | CNY | 5.49 | 5.49 | 5.17 | 5.22 | 5.22 | -0.48 (-8.42%) | 31,903,568 |
| 28 Sep 2018 | CNY | 5.61 | 5.88 | 5.59 | 5.7 | 5.7 | +0.05 (+0.88%) | 41,303,037 |
| 27 Sep 2018 | CNY | 5.63 | 5.69 | 5.51 | 5.65 | 5.65 | +0.01 (+0.18%) | 34,486,800 |
| 26 Sep 2018 | CNY | 5.7 | 5.72 | 5.58 | 5.64 | 5.64 | -0.02 (-0.35%) | 33,321,610 |
| 25 Sep 2018 | CNY | 5.7 | 5.78 | 5.62 | 5.66 | 5.66 | -0.32 (-5.35%) | 48,111,686 |
| 21 Sep 2018 | CNY | 6.04 | 6.2 | 5.92 | 5.98 | 5.98 | -0.16 (-2.61%) | 78,054,746 |
| 20 Sep 2018 | CNY | 5.6 | 6.14 | 5.56 | 6.14 | 6.14 | +0.56 (+10.04%) | 96,693,982 |
| 19 Sep 2018 | CNY | 5.08 | 5.58 | 5.07 | 5.58 | 5.58 | +0.51 (+10.06%) | 34,597,842 |
| 18 Sep 2018 | CNY | 4.97 | 5.09 | 4.97 | 5.07 | 5.07 | +0.09 (+1.81%) | 5,662,416 |
| 17 Sep 2018 | CNY | 5.1 | 5.1 | 4.97 | 4.98 | 4.98 | -0.14 (-2.73%) | 9,243,622 |
| 14 Sep 2018 | CNY | 5.14 | 5.19 | 5.1 | 5.12 | 5.12 | -0.01 (-0.19%) | 6,885,050 |
| 13 Sep 2018 | CNY | 5.1 | 5.14 | 5.07 | 5.13 | 5.13 | +0.06 (+1.18%) | 4,987,940 |
| 12 Sep 2018 | CNY | 5.11 | 5.13 | 5.07 | 5.07 | 5.07 | -0.04 (-0.78%) | 4,020,361 |
| 11 Sep 2018 | CNY | 5.11 | 5.15 | 5.01 | 5.11 | 5.11 | +0.03 (+0.59%) | 6,189,135 |
| 10 Sep 2018 | CNY | 5.22 | 5.25 | 5.07 | 5.08 | 5.08 | -0.14 (-2.68%) | 8,876,350 |
| 7 Sep 2018 | CNY | 5.26 | 5.37 | 5.18 | 5.22 | 5.22 | -0.04 (-0.76%) | 9,405,416 |
| 6 Sep 2018 | CNY | 5.32 | 5.37 | 5.25 | 5.26 | 5.26 | -0.04 (-0.75%) | 4,738,213 |
| 5 Sep 2018 | CNY | 5.41 | 5.43 | 5.3 | 5.3 | 5.3 | -0.14 (-2.57%) | 8,154,239 |
| 4 Sep 2018 | CNY | 5.39 | 5.47 | 5.35 | 5.44 | 5.44 | +0.05 (+0.93%) | 7,222,200 |
| 3 Sep 2018 | CNY | 5.41 | 5.43 | 5.33 | 5.39 | 5.39 | -0.02 (-0.37%) | 5,771,225 |
| 31 Aug 2018 | CNY | 5.49 | 5.53 | 5.39 | 5.41 | 5.41 | -0.08 (-1.46%) | 9,747,384 |
| 30 Aug 2018 | CNY | 5.55 | 5.64 | 5.49 | 5.49 | 5.49 | -0.06 (-1.08%) | 6,961,176 |
| 29 Aug 2018 | CNY | 5.58 | 5.62 | 5.52 | 5.55 | 5.55 | -0.05 (-0.89%) | 7,275,188 |
| 28 Aug 2018 | CNY | 5.65 | 5.67 | 5.57 | 5.6 | 5.6 | 0.0 (0.0%) | 9,775,994 |
