| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 4.57 | 4.66 | 4.55 | 4.62 | 4.62 | +0.05 (+1.09%) | 1,996,345 |
| 23 Oct 2018 | CNY | 4.65 | 4.73 | 4.57 | 4.57 | 4.57 | -0.11 (-2.35%) | 2,482,050 |
| 22 Oct 2018 | CNY | 4.54 | 4.74 | 4.52 | 4.68 | 4.68 | +0.18 (+4%) | 3,866,977 |
| 19 Oct 2018 | CNY | 4.32 | 4.5 | 4.31 | 4.5 | 4.5 | +0.09 (+2.04%) | 2,377,234 |
| 18 Oct 2018 | CNY | 4.4 | 4.46 | 4.26 | 4.41 | 4.41 | -0.05 (-1.12%) | 5,155,211 |
| 17 Oct 2018 | CNY | 4.45 | 4.53 | 4.36 | 4.46 | 4.46 | +0.08 (+1.83%) | 2,526,130 |
| 16 Oct 2018 | CNY | 4.5 | 4.58 | 4.35 | 4.38 | 4.38 | -0.12 (-2.67%) | 2,327,700 |
| 15 Oct 2018 | CNY | 4.6 | 4.65 | 4.49 | 4.5 | 4.5 | -0.09 (-1.96%) | 2,454,178 |
| 12 Oct 2018 | CNY | 4.57 | 4.68 | 4.38 | 4.59 | 4.59 | -0.04 (-0.86%) | 4,321,980 |
| 11 Oct 2018 | CNY | 4.88 | 4.95 | 4.55 | 4.63 | 4.63 | -0.35 (-7.03%) | 6,777,940 |
| 10 Oct 2018 | CNY | 5.05 | 5.06 | 4.97 | 4.98 | 4.98 | -0.07 (-1.39%) | 2,708,239 |
| 9 Oct 2018 | CNY | 4.82 | 5.09 | 4.82 | 5.05 | 5.05 | +0.2 (+4.12%) | 4,981,691 |
| 8 Oct 2018 | CNY | 4.92 | 4.97 | 4.82 | 4.85 | 4.85 | -0.19 (-3.77%) | 4,168,708 |
| 28 Sep 2018 | CNY | 4.89 | 5.04 | 4.87 | 5.04 | 5.04 | +0.15 (+3.07%) | 5,534,700 |
| 27 Sep 2018 | CNY | 4.87 | 4.93 | 4.83 | 4.89 | 4.89 | -0.01 (-0.20%) | 3,212,996 |
| 26 Sep 2018 | CNY | 4.89 | 4.94 | 4.85 | 4.9 | 4.9 | -0.02 (-0.41%) | 3,955,752 |
| 25 Sep 2018 | CNY | 4.79 | 4.92 | 4.78 | 4.92 | 4.92 | +0.09 (+1.86%) | 4,534,448 |
| 21 Sep 2018 | CNY | 4.78 | 4.85 | 4.74 | 4.83 | 4.83 | +0.08 (+1.68%) | 3,348,161 |
| 20 Sep 2018 | CNY | 4.77 | 4.82 | 4.74 | 4.75 | 4.75 | -0.03 (-0.63%) | 2,049,450 |
| 19 Sep 2018 | CNY | 4.73 | 4.79 | 4.71 | 4.78 | 4.78 | +0.05 (+1.06%) | 3,076,052 |
| 18 Sep 2018 | CNY | 4.62 | 4.73 | 4.62 | 4.73 | 4.73 | +0.07 (+1.50%) | 1,417,692 |
| 17 Sep 2018 | CNY | 4.69 | 4.71 | 4.63 | 4.66 | 4.66 | -0.07 (-1.48%) | 2,092,508 |
| 14 Sep 2018 | CNY | 4.82 | 4.84 | 4.68 | 4.73 | 4.73 | -0.09 (-1.87%) | 2,839,800 |
| 13 Sep 2018 | CNY | 4.83 | 4.85 | 4.76 | 4.82 | 4.82 | 0.0 (0.0%) | 2,708,857 |
| 12 Sep 2018 | CNY | 4.66 | 4.83 | 4.63 | 4.82 | 4.82 | +0.16 (+3.43%) | 4,077,000 |
| 11 Sep 2018 | CNY | 4.63 | 4.69 | 4.6 | 4.66 | 4.66 | +0.05 (+1.08%) | 1,852,477 |
| 10 Sep 2018 | CNY | 4.79 | 4.79 | 4.58 | 4.61 | 4.61 | -0.18 (-3.76%) | 2,955,806 |
| 7 Sep 2018 | CNY | 4.81 | 4.86 | 4.72 | 4.79 | 4.79 | -0.01 (-0.21%) | 2,871,023 |
| 6 Sep 2018 | CNY | 4.76 | 4.83 | 4.75 | 4.8 | 4.8 | +0.04 (+0.84%) | 1,817,550 |
| 5 Sep 2018 | CNY | 4.8 | 4.9 | 4.76 | 4.76 | 4.76 | -0.05 (-1.04%) | 2,947,050 |
