| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2018 | CNY | 4.59 | 4.71 | 4.55 | 4.7 | 4.7 | +0.11 (+2.40%) | 7,364,701 |
| 9 Oct 2018 | CNY | 4.63 | 4.67 | 4.57 | 4.59 | 4.59 | -0.03 (-0.65%) | 4,843,101 |
| 8 Oct 2018 | CNY | 4.7 | 4.85 | 4.61 | 4.62 | 4.62 | -0.11 (-2.33%) | 10,127,700 |
| 28 Sep 2018 | CNY | 4.63 | 4.73 | 4.62 | 4.73 | 4.73 | +0.1 (+2.16%) | 4,010,890 |
| 27 Sep 2018 | CNY | 4.75 | 4.8 | 4.63 | 4.63 | 4.63 | -0.11 (-2.32%) | 5,924,100 |
| 26 Sep 2018 | CNY | 4.78 | 4.8 | 4.73 | 4.74 | 4.74 | -0.02 (-0.42%) | 5,931,820 |
| 25 Sep 2018 | CNY | 4.77 | 4.81 | 4.73 | 4.76 | 4.76 | -0.03 (-0.63%) | 5,114,100 |
| 21 Sep 2018 | CNY | 4.71 | 4.85 | 4.68 | 4.79 | 4.79 | +0.1 (+2.13%) | 6,638,600 |
| 20 Sep 2018 | CNY | 4.73 | 4.76 | 4.67 | 4.69 | 4.69 | -0.02 (-0.42%) | 3,531,700 |
| 19 Sep 2018 | CNY | 4.62 | 4.79 | 4.6 | 4.71 | 4.71 | +0.07 (+1.51%) | 7,864,302 |
| 18 Sep 2018 | CNY | 4.57 | 4.64 | 4.53 | 4.64 | 4.64 | +0.07 (+1.53%) | 4,347,200 |
| 17 Sep 2018 | CNY | 4.6 | 4.63 | 4.54 | 4.57 | 4.57 | -0.1 (-2.14%) | 6,166,335 |
| 14 Sep 2018 | CNY | 4.61 | 4.85 | 4.58 | 4.67 | 4.67 | +0.07 (+1.52%) | 10,346,820 |
| 13 Sep 2018 | CNY | 4.63 | 4.67 | 4.49 | 4.6 | 4.6 | -0.02 (-0.43%) | 6,538,221 |
| 12 Sep 2018 | CNY | 4.57 | 4.66 | 4.46 | 4.62 | 4.62 | +0.05 (+1.09%) | 6,680,520 |
| 11 Sep 2018 | CNY | 4.72 | 4.73 | 4.55 | 4.57 | 4.57 | -0.13 (-2.77%) | 5,593,700 |
| 10 Sep 2018 | CNY | 4.77 | 4.81 | 4.67 | 4.7 | 4.7 | -0.11 (-2.29%) | 6,122,200 |
| 7 Sep 2018 | CNY | 4.8 | 4.86 | 4.77 | 4.81 | 4.81 | +0.01 (+0.21%) | 3,201,680 |
| 6 Sep 2018 | CNY | 4.74 | 4.84 | 4.73 | 4.8 | 4.8 | +0.02 (+0.42%) | 3,808,004 |
| 5 Sep 2018 | CNY | 4.85 | 4.87 | 4.77 | 4.78 | 4.78 | -0.09 (-1.85%) | 5,199,609 |
| 4 Sep 2018 | CNY | 4.84 | 4.89 | 4.82 | 4.87 | 4.87 | +0.02 (+0.41%) | 4,808,124 |
| 3 Sep 2018 | CNY | 4.83 | 4.91 | 4.78 | 4.85 | 4.85 | 0.0 (0.0%) | 3,281,502 |
| 31 Aug 2018 | CNY | 4.88 | 4.91 | 4.82 | 4.85 | 4.85 | -0.02 (-0.41%) | 2,821,700 |
| 30 Aug 2018 | CNY | 4.93 | 4.97 | 4.87 | 4.87 | 4.87 | -0.1 (-2.01%) | 3,493,700 |
| 29 Aug 2018 | CNY | 5.05 | 5.06 | 4.95 | 4.97 | 4.97 | -0.07 (-1.39%) | 5,345,524 |
| 28 Aug 2018 | CNY | 4.94 | 5.05 | 4.93 | 5.04 | 5.04 | +0.08 (+1.61%) | 8,606,476 |
| 27 Aug 2018 | CNY | 4.83 | 4.96 | 4.81 | 4.96 | 4.96 | +0.09 (+1.85%) | 7,825,991 |
| 24 Aug 2018 | CNY | 4.9 | 5.1 | 4.87 | 4.87 | 4.87 | +0.06 (+1.25%) | 14,590,332 |
| 23 Aug 2018 | CNY | 4.81 | 4.83 | 4.77 | 4.81 | 4.81 | +0.02 (+0.42%) | 2,944,661 |
| 22 Aug 2018 | CNY | 4.83 | 4.85 | 4.78 | 4.79 | 4.79 | -0.05 (-1.03%) | 3,328,574 |
