| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 3.76 | 3.82 | 3.71 | 3.8 | 3.8 | +0.04 (+1.06%) | 7,185,458 |
| 15 Oct 2018 | CNY | 3.95 | 3.97 | 3.75 | 3.76 | 3.76 | -0.14 (-3.59%) | 9,190,453 |
| 12 Oct 2018 | CNY | 4.04 | 4.11 | 3.68 | 3.9 | 3.9 | -0.19 (-4.65%) | 14,193,701 |
| 11 Oct 2018 | CNY | 4.1 | 4.12 | 3.87 | 4.09 | 4.09 | -0.15 (-3.54%) | 18,405,900 |
| 10 Oct 2018 | CNY | 4.12 | 4.28 | 4.05 | 4.24 | 4.24 | +0.12 (+2.91%) | 19,535,454 |
| 9 Oct 2018 | CNY | 3.93 | 4.15 | 3.93 | 4.12 | 4.12 | +0.22 (+5.64%) | 10,892,769 |
| 8 Oct 2018 | CNY | 4 | 4 | 3.88 | 3.9 | 3.9 | -0.13 (-3.23%) | 5,837,602 |
| 28 Sep 2018 | CNY | 3.97 | 4.05 | 3.96 | 4.03 | 4.03 | +0.06 (+1.51%) | 5,091,751 |
| 27 Sep 2018 | CNY | 4.1 | 4.1 | 3.96 | 3.97 | 3.97 | -0.11 (-2.70%) | 7,498,950 |
| 26 Sep 2018 | CNY | 4.1 | 4.1 | 4.01 | 4.08 | 4.08 | -0.01 (-0.24%) | 8,116,650 |
| 25 Sep 2018 | CNY | 4.04 | 4.13 | 4.03 | 4.09 | 4.09 | +0.02 (+0.49%) | 6,499,003 |
| 21 Sep 2018 | CNY | 4.07 | 4.1 | 4.02 | 4.07 | 4.07 | +0.04 (+0.99%) | 8,878,451 |
| 20 Sep 2018 | CNY | 4.03 | 4.09 | 4 | 4.03 | 4.03 | 0.0 (0.0%) | 8,076,051 |
| 19 Sep 2018 | CNY | 3.96 | 4.07 | 3.93 | 4.03 | 4.03 | +0.06 (+1.51%) | 8,680,900 |
| 18 Sep 2018 | CNY | 3.84 | 3.98 | 3.81 | 3.97 | 3.97 | +0.11 (+2.85%) | 9,398,100 |
| 17 Sep 2018 | CNY | 4.03 | 4.03 | 3.86 | 3.86 | 3.86 | -0.17 (-4.22%) | 9,357,000 |
| 14 Sep 2018 | CNY | 4.13 | 4.13 | 4.03 | 4.03 | 4.03 | -0.1 (-2.42%) | 7,399,315 |
| 13 Sep 2018 | CNY | 4.14 | 4.15 | 4.05 | 4.13 | 4.13 | +0.04 (+0.98%) | 7,154,099 |
| 12 Sep 2018 | CNY | 4.14 | 4.16 | 4.08 | 4.09 | 4.09 | -0.07 (-1.68%) | 6,692,800 |
| 11 Sep 2018 | CNY | 4.12 | 4.16 | 4.05 | 4.16 | 4.16 | -0.02 (-0.48%) | 10,791,416 |
| 10 Sep 2018 | CNY | 4.25 | 4.32 | 4.18 | 4.18 | 4.18 | -0.08 (-1.88%) | 13,360,253 |
| 7 Sep 2018 | CNY | 4.13 | 4.26 | 4.08 | 4.26 | 4.26 | +0.12 (+2.90%) | 15,712,056 |
| 6 Sep 2018 | CNY | 4.07 | 4.17 | 4.03 | 4.14 | 4.14 | +0.03 (+0.73%) | 11,520,001 |
| 5 Sep 2018 | CNY | 4.22 | 4.26 | 4.11 | 4.11 | 4.11 | -0.15 (-3.52%) | 15,185,751 |
| 4 Sep 2018 | CNY | 4.29 | 4.31 | 4.17 | 4.26 | 4.26 | -0.02 (-0.47%) | 19,144,451 |
| 3 Sep 2018 | CNY | 4.14 | 4.3 | 4.07 | 4.28 | 4.28 | +0.16 (+3.88%) | 20,940,352 |
| 31 Aug 2018 | CNY | 4.24 | 4.28 | 4.1 | 4.12 | 4.12 | -0.12 (-2.83%) | 18,016,430 |
| 30 Aug 2018 | CNY | 4.32 | 4.4 | 4.23 | 4.24 | 4.24 | -0.11 (-2.53%) | 19,470,450 |
| 29 Aug 2018 | CNY | 4.35 | 4.51 | 4.32 | 4.35 | 4.35 | -0.07 (-1.58%) | 26,657,833 |
| 28 Aug 2018 | CNY | 4.36 | 4.54 | 4.32 | 4.42 | 4.42 | -0.03 (-0.67%) | 40,133,524 |
