| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 4.46 | 4.52 | 4.42 | 4.48 | 4.48 | +0.06 (+1.36%) | 5,812,802 |
| 23 Oct 2018 | CNY | 4.42 | 4.6 | 4.38 | 4.42 | 4.42 | +0.04 (+0.91%) | 9,686,431 |
| 22 Oct 2018 | CNY | 4.23 | 4.42 | 4.18 | 4.38 | 4.38 | +0.23 (+5.54%) | 9,586,397 |
| 19 Oct 2018 | CNY | 4.01 | 4.19 | 3.96 | 4.15 | 4.15 | +0.06 (+1.47%) | 5,465,220 |
| 18 Oct 2018 | CNY | 4.37 | 4.37 | 4.06 | 4.09 | 4.09 | -0.29 (-6.62%) | 6,148,600 |
| 17 Oct 2018 | CNY | 4.38 | 4.42 | 4.24 | 4.38 | 4.38 | +0.05 (+1.15%) | 5,106,762 |
| 16 Oct 2018 | CNY | 4.34 | 4.44 | 4.3 | 4.33 | 4.33 | -0.03 (-0.69%) | 5,427,800 |
| 15 Oct 2018 | CNY | 4.33 | 4.42 | 4.26 | 4.36 | 4.36 | +0.02 (+0.46%) | 4,251,600 |
| 12 Oct 2018 | CNY | 4.26 | 4.38 | 4.12 | 4.34 | 4.34 | +0.07 (+1.64%) | 8,404,650 |
| 11 Oct 2018 | CNY | 4.41 | 4.54 | 4.2 | 4.27 | 4.27 | -0.34 (-7.38%) | 10,030,800 |
| 10 Oct 2018 | CNY | 4.5 | 4.65 | 4.45 | 4.61 | 4.61 | +0.14 (+3.13%) | 7,817,518 |
| 9 Oct 2018 | CNY | 4.51 | 4.58 | 4.43 | 4.47 | 4.47 | -0.04 (-0.89%) | 5,202,000 |
| 8 Oct 2018 | CNY | 4.5 | 4.69 | 4.38 | 4.51 | 4.51 | -0.08 (-1.74%) | 8,390,389 |
| 28 Sep 2018 | CNY | 4.64 | 4.7 | 4.53 | 4.59 | 4.59 | -0.11 (-2.34%) | 7,905,051 |
| 27 Sep 2018 | CNY | 4.69 | 4.87 | 4.66 | 4.7 | 4.7 | +0.07 (+1.51%) | 13,338,700 |
| 26 Sep 2018 | CNY | 4.78 | 4.79 | 4.62 | 4.63 | 4.63 | -0.12 (-2.53%) | 14,892,336 |
| 25 Sep 2018 | CNY | 5.14 | 5.14 | 4.68 | 4.75 | 4.75 | +0.08 (+1.71%) | 27,370,311 |
| 21 Sep 2018 | CNY | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 0 |
| 20 Sep 2018 | CNY | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 0 |
| 19 Sep 2018 | CNY | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 0 |
| 18 Sep 2018 | CNY | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 0 |
| 17 Sep 2018 | CNY | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 0 |
| 14 Sep 2018 | CNY | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 0 |
| 13 Sep 2018 | CNY | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 0 |
| 12 Sep 2018 | CNY | 4.5 | 4.89 | 4.46 | 4.67 | 4.67 | +0.03 (+0.65%) | 22,262,086 |
| 11 Sep 2018 | CNY | 4.33 | 4.8 | 4.28 | 4.64 | 4.64 | +0.28 (+6.42%) | 24,037,166 |
| 10 Sep 2018 | CNY | 4.3 | 4.62 | 4.26 | 4.36 | 4.36 | +0.12 (+2.83%) | 12,497,184 |
| 7 Sep 2018 | CNY | 4.17 | 4.27 | 4.16 | 4.24 | 4.24 | +0.13 (+3.16%) | 6,387,752 |
| 6 Sep 2018 | CNY | 4.16 | 4.22 | 4.08 | 4.11 | 4.11 | -0.08 (-1.91%) | 4,252,045 |
| 5 Sep 2018 | CNY | 4.21 | 4.35 | 4.17 | 4.19 | 4.19 | -0.04 (-0.95%) | 5,337,294 |
