| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 4.03 | 4.19 | 4.01 | 4.07 | 4.07 | +0.05 (+1.24%) | 9,915,663 |
| 23 Oct 2018 | CNY | 4.06 | 4.13 | 4 | 4.02 | 4.02 | -0.06 (-1.47%) | 11,276,765 |
| 22 Oct 2018 | CNY | 3.92 | 4.15 | 3.92 | 4.08 | 4.08 | +0.18 (+4.62%) | 15,865,348 |
| 19 Oct 2018 | CNY | 3.76 | 3.91 | 3.7 | 3.9 | 3.9 | +0.11 (+2.90%) | 11,195,208 |
| 18 Oct 2018 | CNY | 3.97 | 3.97 | 3.79 | 3.79 | 3.79 | -0.21 (-5.25%) | 10,359,872 |
| 17 Oct 2018 | CNY | 4 | 4.02 | 3.88 | 4 | 4 | +0.07 (+1.78%) | 11,365,212 |
| 16 Oct 2018 | CNY | 4.02 | 4.07 | 3.89 | 3.93 | 3.93 | -0.09 (-2.24%) | 11,801,373 |
| 15 Oct 2018 | CNY | 4.19 | 4.24 | 3.97 | 4.02 | 4.02 | -0.27 (-6.29%) | 18,373,836 |
| 12 Oct 2018 | CNY | 4.51 | 4.55 | 4.23 | 4.29 | 4.29 | -0.25 (-5.51%) | 16,686,670 |
| 11 Oct 2018 | CNY | 4.84 | 4.91 | 4.54 | 4.54 | 4.54 | -0.5 (-9.92%) | 15,546,089 |
| 10 Oct 2018 | CNY | 5.04 | 5.09 | 5.01 | 5.04 | 5.04 | 0.0 (0.0%) | 4,585,701 |
| 9 Oct 2018 | CNY | 5.06 | 5.11 | 5 | 5.04 | 5.04 | -0.01 (-0.20%) | 5,444,160 |
| 8 Oct 2018 | CNY | 5.19 | 5.23 | 5.05 | 5.05 | 5.05 | -0.24 (-4.54%) | 6,978,956 |
| 28 Sep 2018 | CNY | 5.22 | 5.37 | 5.21 | 5.29 | 5.29 | +0.08 (+1.54%) | 7,191,501 |
| 27 Sep 2018 | CNY | 5.26 | 5.31 | 5.21 | 5.21 | 5.21 | -0.06 (-1.14%) | 5,330,776 |
| 26 Sep 2018 | CNY | 5.29 | 5.34 | 5.25 | 5.27 | 5.27 | 0.0 (0.0%) | 6,057,635 |
| 25 Sep 2018 | CNY | 5.26 | 5.32 | 5.26 | 5.27 | 5.27 | -0.03 (-0.57%) | 4,082,447 |
| 21 Sep 2018 | CNY | 5.26 | 5.31 | 5.23 | 5.3 | 5.3 | +0.02 (+0.38%) | 6,692,722 |
| 20 Sep 2018 | CNY | 5.18 | 5.31 | 5.18 | 5.28 | 5.28 | +0.08 (+1.54%) | 9,502,677 |
| 19 Sep 2018 | CNY | 5.16 | 5.25 | 5.13 | 5.2 | 5.2 | +0.04 (+0.78%) | 7,477,100 |
| 18 Sep 2018 | CNY | 5 | 5.17 | 5 | 5.16 | 5.16 | +0.12 (+2.38%) | 5,456,728 |
| 17 Sep 2018 | CNY | 5.17 | 5.17 | 5.03 | 5.04 | 5.04 | -0.12 (-2.33%) | 4,550,086 |
| 14 Sep 2018 | CNY | 5.18 | 5.2 | 5.14 | 5.16 | 5.16 | -0.01 (-0.19%) | 4,710,129 |
| 13 Sep 2018 | CNY | 5.09 | 5.17 | 5.08 | 5.17 | 5.17 | +0.09 (+1.77%) | 5,403,111 |
| 12 Sep 2018 | CNY | 5.04 | 5.13 | 5 | 5.08 | 5.08 | +0.04 (+0.79%) | 5,478,708 |
| 11 Sep 2018 | CNY | 5.05 | 5.07 | 4.98 | 5.04 | 5.04 | 0.0 (0.0%) | 4,871,805 |
| 10 Sep 2018 | CNY | 5.15 | 5.17 | 5.01 | 5.04 | 5.04 | -0.1 (-1.95%) | 5,191,514 |
| 7 Sep 2018 | CNY | 5.15 | 5.2 | 5.11 | 5.14 | 5.14 | +0.01 (+0.19%) | 5,285,870 |
| 6 Sep 2018 | CNY | 5.11 | 5.19 | 5.1 | 5.13 | 5.13 | 0.0 (0.0%) | 5,402,414 |
| 5 Sep 2018 | CNY | 5.13 | 5.25 | 5.12 | 5.13 | 5.13 | -0.01 (-0.19%) | 8,309,016 |
