| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 3.58 | 3.62 | 3.41 | 3.45 | 3.45 | -0.14 (-3.90%) | 4,587,200 |
| 15 Oct 2018 | CNY | 3.65 | 3.7 | 3.56 | 3.59 | 3.59 | -0.06 (-1.64%) | 3,602,700 |
| 12 Oct 2018 | CNY | 3.7 | 3.77 | 3.41 | 3.65 | 3.65 | -0.13 (-3.44%) | 9,714,866 |
| 11 Oct 2018 | CNY | 4.08 | 4.08 | 3.78 | 3.78 | 3.78 | -0.42 (-10%) | 15,566,400 |
| 10 Oct 2018 | CNY | 4.18 | 4.23 | 4.16 | 4.2 | 4.2 | -0.02 (-0.47%) | 6,260,302 |
| 9 Oct 2018 | CNY | 4.2 | 4.24 | 4.14 | 4.22 | 4.22 | +0.04 (+0.96%) | 7,462,800 |
| 8 Oct 2018 | CNY | 4.15 | 4.35 | 4.13 | 4.18 | 4.18 | -0.06 (-1.42%) | 13,515,702 |
| 28 Sep 2018 | CNY | 4.16 | 4.25 | 4.16 | 4.24 | 4.24 | +0.09 (+2.17%) | 8,037,000 |
| 27 Sep 2018 | CNY | 4.23 | 4.23 | 4.15 | 4.15 | 4.15 | -0.1 (-2.35%) | 6,554,000 |
| 26 Sep 2018 | CNY | 4.23 | 4.3 | 4.19 | 4.25 | 4.25 | +0.02 (+0.47%) | 7,232,761 |
| 25 Sep 2018 | CNY | 4.21 | 4.28 | 4.18 | 4.23 | 4.23 | -0.01 (-0.24%) | 7,803,700 |
| 21 Sep 2018 | CNY | 4.24 | 4.28 | 4.16 | 4.24 | 4.24 | -0.03 (-0.70%) | 15,649,637 |
| 20 Sep 2018 | CNY | 4.29 | 4.44 | 4.23 | 4.27 | 4.27 | +0.1 (+2.40%) | 26,623,633 |
| 19 Sep 2018 | CNY | 4.12 | 4.32 | 4.09 | 4.17 | 4.17 | +0.05 (+1.21%) | 11,854,803 |
| 18 Sep 2018 | CNY | 4.07 | 4.13 | 4.04 | 4.12 | 4.12 | +0.07 (+1.73%) | 4,129,800 |
| 17 Sep 2018 | CNY | 4.1 | 4.1 | 4.02 | 4.05 | 4.05 | -0.1 (-2.41%) | 6,154,402 |
| 14 Sep 2018 | CNY | 4.11 | 4.35 | 4.11 | 4.15 | 4.15 | +0.04 (+0.97%) | 12,066,609 |
| 13 Sep 2018 | CNY | 4.1 | 4.11 | 4.05 | 4.11 | 4.11 | +0.04 (+0.98%) | 2,746,800 |
| 12 Sep 2018 | CNY | 4.05 | 4.11 | 4.04 | 4.07 | 4.07 | 0.0 (0.0%) | 2,424,100 |
| 11 Sep 2018 | CNY | 4.03 | 4.08 | 4.03 | 4.07 | 4.07 | +0.03 (+0.74%) | 2,385,700 |
| 10 Sep 2018 | CNY | 4.15 | 4.15 | 4.02 | 4.04 | 4.04 | -0.1 (-2.42%) | 4,767,000 |
| 7 Sep 2018 | CNY | 4.13 | 4.18 | 4.11 | 4.14 | 4.14 | +0.03 (+0.73%) | 3,093,604 |
| 6 Sep 2018 | CNY | 4.15 | 4.16 | 4.09 | 4.11 | 4.11 | -0.02 (-0.48%) | 3,766,000 |
| 5 Sep 2018 | CNY | 4.18 | 4.22 | 4.12 | 4.13 | 4.13 | -0.06 (-1.43%) | 3,438,500 |
| 4 Sep 2018 | CNY | 4.15 | 4.21 | 4.15 | 4.19 | 4.19 | +0.04 (+0.96%) | 3,598,302 |
| 3 Sep 2018 | CNY | 4.14 | 4.16 | 4.08 | 4.15 | 4.15 | +0.02 (+0.48%) | 4,208,734 |
| 31 Aug 2018 | CNY | 4.16 | 4.24 | 4.12 | 4.13 | 4.13 | -0.03 (-0.72%) | 4,368,100 |
| 30 Aug 2018 | CNY | 4.22 | 4.22 | 4.15 | 4.16 | 4.16 | -0.05 (-1.19%) | 4,828,000 |
| 29 Aug 2018 | CNY | 4.28 | 4.28 | 4.2 | 4.21 | 4.21 | -0.1 (-2.32%) | 6,944,394 |
| 28 Aug 2018 | CNY | 4.28 | 4.35 | 4.25 | 4.31 | 4.31 | +0.03 (+0.70%) | 10,127,415 |
