| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2018 | CNY | 3.5 | 3.52 | 3.34 | 3.44 | 3.44 | -0.01 (-0.29%) | 9,986,174 |
| 16 Oct 2018 | CNY | 3.54 | 3.54 | 3.36 | 3.45 | 3.45 | -0.05 (-1.43%) | 11,892,412 |
| 15 Oct 2018 | CNY | 3.79 | 3.8 | 3.48 | 3.5 | 3.5 | -0.16 (-4.37%) | 12,618,918 |
| 12 Oct 2018 | CNY | 3.64 | 3.7 | 3.49 | 3.66 | 3.66 | -0.02 (-0.54%) | 9,955,126 |
| 11 Oct 2018 | CNY | 3.9 | 3.92 | 3.67 | 3.68 | 3.68 | -0.4 (-9.80%) | 17,737,485 |
| 10 Oct 2018 | CNY | 4.14 | 4.16 | 4.01 | 4.08 | 4.08 | -0.06 (-1.45%) | 7,103,470 |
| 9 Oct 2018 | CNY | 4.19 | 4.25 | 4.09 | 4.14 | 4.14 | -0.05 (-1.19%) | 4,662,586 |
| 8 Oct 2018 | CNY | 4.3 | 4.32 | 4.19 | 4.19 | 4.19 | -0.18 (-4.12%) | 6,193,699 |
| 28 Sep 2018 | CNY | 4.36 | 4.41 | 4.29 | 4.37 | 4.37 | +0.01 (+0.23%) | 6,334,511 |
| 27 Sep 2018 | CNY | 4.48 | 4.5 | 4.35 | 4.36 | 4.36 | -0.14 (-3.11%) | 8,029,314 |
| 26 Sep 2018 | CNY | 4.46 | 4.53 | 4.44 | 4.5 | 4.5 | +0.08 (+1.81%) | 8,033,159 |
| 25 Sep 2018 | CNY | 4.46 | 4.51 | 4.42 | 4.42 | 4.42 | -0.08 (-1.78%) | 5,573,503 |
| 21 Sep 2018 | CNY | 4.44 | 4.5 | 4.43 | 4.5 | 4.5 | +0.08 (+1.81%) | 5,446,419 |
| 20 Sep 2018 | CNY | 4.45 | 4.49 | 4.41 | 4.42 | 4.42 | -0.02 (-0.45%) | 5,388,063 |
| 19 Sep 2018 | CNY | 4.42 | 4.51 | 4.38 | 4.44 | 4.44 | +0.01 (+0.23%) | 6,878,845 |
| 18 Sep 2018 | CNY | 4.32 | 4.44 | 4.31 | 4.43 | 4.43 | +0.09 (+2.07%) | 4,883,524 |
| 17 Sep 2018 | CNY | 4.42 | 4.42 | 4.32 | 4.34 | 4.34 | -0.09 (-2.03%) | 3,465,400 |
| 14 Sep 2018 | CNY | 4.44 | 4.52 | 4.42 | 4.43 | 4.43 | -0.01 (-0.23%) | 5,467,032 |
| 13 Sep 2018 | CNY | 4.41 | 4.5 | 4.39 | 4.44 | 4.44 | +0.06 (+1.37%) | 6,181,692 |
| 12 Sep 2018 | CNY | 4.3 | 4.43 | 4.28 | 4.38 | 4.38 | +0.07 (+1.62%) | 7,431,846 |
| 11 Sep 2018 | CNY | 4.32 | 4.36 | 4.24 | 4.31 | 4.31 | 0.0 (0.0%) | 6,621,320 |
| 10 Sep 2018 | CNY | 4.45 | 4.47 | 4.3 | 4.31 | 4.31 | -0.16 (-3.58%) | 6,876,458 |
| 7 Sep 2018 | CNY | 4.52 | 4.59 | 4.44 | 4.47 | 4.47 | -0.05 (-1.11%) | 6,186,443 |
| 6 Sep 2018 | CNY | 4.47 | 4.55 | 4.46 | 4.52 | 4.52 | +0.03 (+0.67%) | 5,276,410 |
| 5 Sep 2018 | CNY | 4.6 | 4.64 | 4.49 | 4.49 | 4.49 | -0.13 (-2.81%) | 6,661,179 |
| 4 Sep 2018 | CNY | 4.59 | 4.64 | 4.53 | 4.62 | 4.62 | +0.04 (+0.87%) | 6,300,605 |
| 3 Sep 2018 | CNY | 4.55 | 4.58 | 4.43 | 4.58 | 4.58 | +0.03 (+0.66%) | 7,200,794 |
| 31 Aug 2018 | CNY | 4.62 | 4.65 | 4.53 | 4.55 | 4.55 | -0.12 (-2.57%) | 8,259,846 |
| 30 Aug 2018 | CNY | 4.74 | 4.77 | 4.63 | 4.67 | 4.67 | -0.07 (-1.48%) | 7,265,894 |
| 29 Aug 2018 | CNY | 4.83 | 4.84 | 4.71 | 4.74 | 4.74 | -0.09 (-1.86%) | 7,541,421 |
