| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 4.5 | 4.57 | 4.46 | 4.52 | 4.52 | 0.0 (0.0%) | 17,255,016 |
| 23 Oct 2018 | CNY | 4.64 | 4.69 | 4.46 | 4.52 | 4.52 | -0.12 (-2.59%) | 25,152,029 |
| 22 Oct 2018 | CNY | 4.49 | 4.7 | 4.49 | 4.64 | 4.64 | +0.18 (+4.04%) | 27,088,655 |
| 19 Oct 2018 | CNY | 4.38 | 4.48 | 4.3 | 4.46 | 4.46 | +0.08 (+1.83%) | 22,651,174 |
| 18 Oct 2018 | CNY | 4.46 | 4.48 | 4.36 | 4.38 | 4.38 | -0.11 (-2.45%) | 16,858,535 |
| 17 Oct 2018 | CNY | 4.56 | 4.61 | 4.32 | 4.49 | 4.49 | 0.0 (0.0%) | 21,994,736 |
| 16 Oct 2018 | CNY | 4.46 | 4.57 | 4.46 | 4.49 | 4.49 | +0.04 (+0.90%) | 19,281,974 |
| 15 Oct 2018 | CNY | 4.59 | 4.62 | 4.43 | 4.45 | 4.45 | -0.12 (-2.63%) | 20,584,335 |
| 12 Oct 2018 | CNY | 4.43 | 4.61 | 4.34 | 4.57 | 4.57 | +0.12 (+2.70%) | 28,611,402 |
| 11 Oct 2018 | CNY | 4.7 | 4.76 | 4.39 | 4.45 | 4.45 | -0.34 (-7.10%) | 34,397,555 |
| 10 Oct 2018 | CNY | 4.79 | 4.81 | 4.75 | 4.79 | 4.79 | +0.04 (+0.84%) | 11,912,352 |
| 9 Oct 2018 | CNY | 4.73 | 4.78 | 4.73 | 4.75 | 4.75 | +0.04 (+0.85%) | 12,626,839 |
| 8 Oct 2018 | CNY | 4.83 | 4.84 | 4.71 | 4.71 | 4.71 | -0.14 (-2.89%) | 19,915,385 |
| 28 Sep 2018 | CNY | 4.84 | 4.89 | 4.82 | 4.85 | 4.85 | +0.01 (+0.21%) | 16,225,194 |
| 27 Sep 2018 | CNY | 4.87 | 4.88 | 4.83 | 4.84 | 4.84 | +0.01 (+0.21%) | 19,140,246 |
| 26 Sep 2018 | CNY | 4.87 | 4.9 | 4.83 | 4.83 | 4.83 | -0.03 (-0.62%) | 21,310,231 |
| 25 Sep 2018 | CNY | 4.85 | 4.9 | 4.82 | 4.86 | 4.86 | -0.01 (-0.21%) | 16,442,818 |
| 21 Sep 2018 | CNY | 4.84 | 4.88 | 4.78 | 4.87 | 4.87 | +0.05 (+1.04%) | 22,297,623 |
| 20 Sep 2018 | CNY | 4.78 | 4.87 | 4.77 | 4.82 | 4.82 | +0.05 (+1.05%) | 25,229,092 |
| 19 Sep 2018 | CNY | 4.7 | 4.84 | 4.69 | 4.77 | 4.77 | +0.06 (+1.27%) | 32,248,748 |
| 18 Sep 2018 | CNY | 4.59 | 4.71 | 4.56 | 4.71 | 4.71 | +0.13 (+2.84%) | 24,144,650 |
| 17 Sep 2018 | CNY | 4.6 | 4.63 | 4.55 | 4.58 | 4.58 | -0.04 (-0.87%) | 14,740,035 |
| 14 Sep 2018 | CNY | 4.66 | 4.7 | 4.61 | 4.62 | 4.62 | -0.03 (-0.65%) | 22,211,292 |
| 13 Sep 2018 | CNY | 4.65 | 4.7 | 4.6 | 4.65 | 4.65 | +0.01 (+0.22%) | 19,160,122 |
| 12 Sep 2018 | CNY | 4.64 | 4.67 | 4.57 | 4.64 | 4.64 | +0.03 (+0.65%) | 21,480,104 |
| 11 Sep 2018 | CNY | 4.83 | 4.84 | 4.56 | 4.61 | 4.61 | -0.23 (-4.75%) | 43,053,783 |
| 10 Sep 2018 | CNY | 4.83 | 4.88 | 4.8 | 4.84 | 4.84 | -0.01 (-0.21%) | 17,090,161 |
| 7 Sep 2018 | CNY | 4.83 | 4.94 | 4.8 | 4.85 | 4.85 | +0.05 (+1.04%) | 24,315,816 |
| 6 Sep 2018 | CNY | 4.83 | 4.89 | 4.76 | 4.8 | 4.8 | -0.05 (-1.03%) | 22,546,953 |
| 5 Sep 2018 | CNY | 4.91 | 5.03 | 4.85 | 4.85 | 4.85 | -0.08 (-1.62%) | 27,585,737 |
