| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 4.1 | 4.24 | 4.09 | 4.15 | 4.15 | +0.03 (+0.73%) | 27,150,232 |
| 23 Oct 2018 | CNY | 4.27 | 4.28 | 4.1 | 4.12 | 4.12 | -0.14 (-3.29%) | 37,088,453 |
| 22 Oct 2018 | CNY | 4.05 | 4.31 | 4.04 | 4.26 | 4.26 | +0.23 (+5.71%) | 49,170,754 |
| 19 Oct 2018 | CNY | 3.81 | 4.03 | 3.78 | 4.03 | 4.03 | +0.15 (+3.87%) | 38,162,438 |
| 18 Oct 2018 | CNY | 4.08 | 4.08 | 3.85 | 3.88 | 3.88 | -0.23 (-5.60%) | 46,205,000 |
| 17 Oct 2018 | CNY | 4.17 | 4.21 | 3.98 | 4.11 | 4.11 | -0.01 (-0.24%) | 42,818,491 |
| 16 Oct 2018 | CNY | 4.27 | 4.34 | 4.03 | 4.12 | 4.12 | -0.14 (-3.29%) | 43,024,858 |
| 15 Oct 2018 | CNY | 4.58 | 4.58 | 4.25 | 4.26 | 4.26 | -0.32 (-6.99%) | 42,907,526 |
| 12 Oct 2018 | CNY | 4.54 | 4.64 | 4.29 | 4.58 | 4.58 | -0.08 (-1.72%) | 42,452,211 |
| 11 Oct 2018 | CNY | 4.96 | 5.01 | 4.66 | 4.66 | 4.66 | -0.52 (-10.04%) | 65,873,070 |
| 10 Oct 2018 | CNY | 5.21 | 5.25 | 5.14 | 5.18 | 5.18 | -0.02 (-0.38%) | 24,117,015 |
| 9 Oct 2018 | CNY | 5.11 | 5.25 | 5.1 | 5.2 | 5.2 | +0.06 (+1.17%) | 29,262,266 |
| 8 Oct 2018 | CNY | 5.17 | 5.33 | 5.12 | 5.14 | 5.14 | -0.07 (-1.34%) | 53,407,710 |
| 28 Sep 2018 | CNY | 5.14 | 5.24 | 5.11 | 5.21 | 5.21 | +0.05 (+0.97%) | 32,390,296 |
| 27 Sep 2018 | CNY | 5.26 | 5.32 | 5.15 | 5.16 | 5.16 | -0.12 (-2.27%) | 28,727,364 |
| 26 Sep 2018 | CNY | 5.33 | 5.37 | 5.26 | 5.28 | 5.28 | -0.04 (-0.75%) | 34,436,911 |
| 25 Sep 2018 | CNY | 5.33 | 5.35 | 5.28 | 5.32 | 5.32 | -0.08 (-1.48%) | 28,455,297 |
| 21 Sep 2018 | CNY | 5.29 | 5.45 | 5.24 | 5.4 | 5.4 | +0.18 (+3.45%) | 54,481,955 |
| 20 Sep 2018 | CNY | 5.25 | 5.35 | 5.18 | 5.22 | 5.22 | +0.02 (+0.38%) | 37,136,474 |
| 19 Sep 2018 | CNY | 5.15 | 5.28 | 5.13 | 5.2 | 5.2 | +0.02 (+0.39%) | 30,909,389 |
| 18 Sep 2018 | CNY | 5.01 | 5.2 | 4.99 | 5.18 | 5.18 | +0.14 (+2.78%) | 28,205,224 |
| 17 Sep 2018 | CNY | 5.12 | 5.12 | 5.01 | 5.04 | 5.04 | -0.13 (-2.51%) | 23,930,762 |
| 14 Sep 2018 | CNY | 5.21 | 5.35 | 5.15 | 5.17 | 5.17 | -0.04 (-0.77%) | 33,354,375 |
| 13 Sep 2018 | CNY | 5.15 | 5.23 | 5.06 | 5.21 | 5.21 | +0.14 (+2.76%) | 29,633,301 |
| 12 Sep 2018 | CNY | 5.05 | 5.12 | 5.02 | 5.07 | 5.07 | -0.01 (-0.20%) | 15,332,639 |
| 11 Sep 2018 | CNY | 5.08 | 5.15 | 5.04 | 5.08 | 5.08 | +0.05 (+0.99%) | 21,334,603 |
| 10 Sep 2018 | CNY | 5.27 | 5.29 | 5.02 | 5.03 | 5.03 | -0.26 (-4.91%) | 36,343,545 |
| 7 Sep 2018 | CNY | 5.27 | 5.37 | 5.22 | 5.29 | 5.29 | +0.02 (+0.38%) | 23,793,910 |
| 6 Sep 2018 | CNY | 5.26 | 5.34 | 5.21 | 5.27 | 5.27 | -0.01 (-0.19%) | 24,719,692 |
| 5 Sep 2018 | CNY | 5.42 | 5.46 | 5.26 | 5.28 | 5.28 | -0.19 (-3.47%) | 32,798,439 |
