| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 5 | 5.09 | 4.97 | 5 | 5 | -0.02 (-0.40%) | 2,371,463 |
| 23 Oct 2018 | CNY | 5.1 | 5.14 | 4.99 | 5.02 | 5.02 | -0.07 (-1.38%) | 2,084,901 |
| 22 Oct 2018 | CNY | 4.92 | 5.16 | 4.9 | 5.09 | 5.09 | +0.2 (+4.09%) | 3,745,900 |
| 19 Oct 2018 | CNY | 4.73 | 4.9 | 4.71 | 4.89 | 4.89 | +0.07 (+1.45%) | 1,769,310 |
| 18 Oct 2018 | CNY | 4.86 | 4.86 | 4.78 | 4.82 | 4.82 | -0.06 (-1.23%) | 1,334,594 |
| 17 Oct 2018 | CNY | 4.88 | 4.93 | 4.8 | 4.88 | 4.88 | +0.07 (+1.46%) | 1,829,094 |
| 16 Oct 2018 | CNY | 4.89 | 4.92 | 4.8 | 4.81 | 4.81 | -0.03 (-0.62%) | 1,730,100 |
| 15 Oct 2018 | CNY | 4.95 | 5 | 4.83 | 4.84 | 4.84 | -0.12 (-2.42%) | 2,406,300 |
| 12 Oct 2018 | CNY | 5.01 | 5.08 | 4.72 | 4.96 | 4.96 | -0.15 (-2.94%) | 5,336,416 |
| 11 Oct 2018 | CNY | 5.53 | 5.53 | 5.11 | 5.11 | 5.11 | -0.57 (-10.04%) | 6,293,655 |
| 10 Oct 2018 | CNY | 5.7 | 5.73 | 5.66 | 5.68 | 5.68 | -0.02 (-0.35%) | 1,600,000 |
| 9 Oct 2018 | CNY | 5.63 | 5.74 | 5.63 | 5.7 | 5.7 | +0.06 (+1.06%) | 2,462,202 |
| 8 Oct 2018 | CNY | 5.74 | 5.76 | 5.64 | 5.64 | 5.64 | -0.2 (-3.42%) | 2,924,602 |
| 28 Sep 2018 | CNY | 5.78 | 5.85 | 5.78 | 5.84 | 5.84 | +0.06 (+1.04%) | 1,940,297 |
| 27 Sep 2018 | CNY | 5.93 | 5.94 | 5.77 | 5.78 | 5.78 | -0.14 (-2.36%) | 3,917,944 |
| 26 Sep 2018 | CNY | 6 | 6 | 5.92 | 5.92 | 5.92 | -0.02 (-0.34%) | 3,267,496 |
| 25 Sep 2018 | CNY | 5.96 | 5.98 | 5.91 | 5.94 | 5.94 | -0.06 (-1%) | 2,992,795 |
| 21 Sep 2018 | CNY | 5.97 | 6.06 | 5.92 | 6 | 6 | +0.04 (+0.67%) | 7,488,055 |
| 20 Sep 2018 | CNY | 5.96 | 6.15 | 5.87 | 5.96 | 5.96 | +0.01 (+0.17%) | 5,595,775 |
| 19 Sep 2018 | CNY | 5.84 | 6.05 | 5.81 | 5.95 | 5.95 | +0.06 (+1.02%) | 6,688,118 |
| 18 Sep 2018 | CNY | 5.7 | 5.97 | 5.68 | 5.89 | 5.89 | +0.18 (+3.15%) | 4,578,290 |
| 17 Sep 2018 | CNY | 5.66 | 5.73 | 5.62 | 5.71 | 5.71 | +0.03 (+0.53%) | 1,754,142 |
| 14 Sep 2018 | CNY | 5.68 | 5.73 | 5.66 | 5.68 | 5.68 | -0.01 (-0.18%) | 1,670,210 |
| 13 Sep 2018 | CNY | 5.66 | 5.71 | 5.64 | 5.69 | 5.69 | +0.05 (+0.89%) | 1,706,464 |
| 12 Sep 2018 | CNY | 5.58 | 5.67 | 5.58 | 5.64 | 5.64 | +0.01 (+0.18%) | 1,307,909 |
| 11 Sep 2018 | CNY | 5.62 | 5.67 | 5.59 | 5.63 | 5.63 | +0.02 (+0.36%) | 1,482,301 |
| 10 Sep 2018 | CNY | 5.76 | 5.78 | 5.61 | 5.61 | 5.61 | -0.14 (-2.43%) | 2,117,000 |
| 7 Sep 2018 | CNY | 5.74 | 5.82 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 2,268,080 |
| 6 Sep 2018 | CNY | 5.8 | 5.84 | 5.73 | 5.75 | 5.75 | -0.09 (-1.54%) | 2,576,404 |
| 5 Sep 2018 | CNY | 5.92 | 5.94 | 5.79 | 5.84 | 5.84 | -0.09 (-1.52%) | 2,469,300 |
