| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2018 | CNY | 2.54 | 2.61 | 2.5 | 2.58 | 2.58 | 0.0 (0.0%) | 1,728,219 |
| 18 Oct 2018 | CNY | 2.63 | 2.68 | 2.58 | 2.58 | 2.58 | -0.08 (-3.01%) | 2,183,769 |
| 17 Oct 2018 | CNY | 2.63 | 2.66 | 2.51 | 2.66 | 2.66 | +0.05 (+1.92%) | 2,743,400 |
| 16 Oct 2018 | CNY | 2.75 | 2.77 | 2.6 | 2.61 | 2.61 | -0.13 (-4.74%) | 1,718,758 |
| 15 Oct 2018 | CNY | 2.74 | 2.8 | 2.72 | 2.74 | 2.74 | -0.02 (-0.72%) | 985,201 |
| 12 Oct 2018 | CNY | 2.8 | 2.8 | 2.76 | 2.76 | 2.76 | -0.14 (-4.83%) | 2,939,142 |
| 11 Oct 2018 | CNY | 3 | 3.01 | 2.9 | 2.9 | 2.9 | -0.15 (-4.92%) | 1,412,300 |
| 10 Oct 2018 | CNY | 3.04 | 3.07 | 3.03 | 3.05 | 3.05 | +0.01 (+0.33%) | 1,150,600 |
| 9 Oct 2018 | CNY | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | +0.02 (+0.66%) | 907,700 |
| 8 Oct 2018 | CNY | 3.05 | 3.08 | 3.01 | 3.02 | 3.02 | -0.09 (-2.89%) | 1,230,700 |
| 28 Sep 2018 | CNY | 3.09 | 3.12 | 3.08 | 3.11 | 3.11 | +0.02 (+0.65%) | 1,320,200 |
| 27 Sep 2018 | CNY | 3.18 | 3.19 | 3.09 | 3.09 | 3.09 | -0.1 (-3.13%) | 1,485,853 |
| 26 Sep 2018 | CNY | 3.18 | 3.2 | 3.17 | 3.19 | 3.19 | +0.02 (+0.63%) | 1,416,553 |
| 25 Sep 2018 | CNY | 3.2 | 3.21 | 3.16 | 3.17 | 3.17 | -0.05 (-1.55%) | 1,094,053 |
| 21 Sep 2018 | CNY | 3.21 | 3.23 | 3.18 | 3.22 | 3.22 | +0.02 (+0.63%) | 2,452,056 |
| 20 Sep 2018 | CNY | 3.19 | 3.22 | 3.17 | 3.2 | 3.2 | +0.02 (+0.63%) | 1,795,156 |
| 19 Sep 2018 | CNY | 3.17 | 3.21 | 3.15 | 3.18 | 3.18 | 0.0 (0.0%) | 1,653,103 |
| 18 Sep 2018 | CNY | 3.12 | 3.18 | 3.1 | 3.18 | 3.18 | +0.06 (+1.92%) | 1,618,400 |
| 17 Sep 2018 | CNY | 3.23 | 3.24 | 3.09 | 3.12 | 3.12 | -0.11 (-3.41%) | 1,739,600 |
| 14 Sep 2018 | CNY | 3.27 | 3.27 | 3.23 | 3.23 | 3.23 | -0.03 (-0.92%) | 772,800 |
| 13 Sep 2018 | CNY | 3.27 | 3.28 | 3.23 | 3.26 | 3.26 | -0.01 (-0.31%) | 921,000 |
| 12 Sep 2018 | CNY | 3.23 | 3.28 | 3.23 | 3.27 | 3.27 | +0.02 (+0.62%) | 1,046,000 |
| 11 Sep 2018 | CNY | 3.26 | 3.27 | 3.22 | 3.25 | 3.25 | +0.01 (+0.31%) | 1,047,700 |
| 10 Sep 2018 | CNY | 3.26 | 3.3 | 3.24 | 3.24 | 3.24 | -0.04 (-1.22%) | 1,744,400 |
| 7 Sep 2018 | CNY | 3.26 | 3.3 | 3.25 | 3.28 | 3.28 | +0.03 (+0.92%) | 2,314,900 |
| 6 Sep 2018 | CNY | 3.32 | 3.35 | 3.24 | 3.25 | 3.25 | -0.07 (-2.11%) | 3,152,553 |
| 5 Sep 2018 | CNY | 3.4 | 3.4 | 3.32 | 3.32 | 3.32 | -0.08 (-2.35%) | 5,146,700 |
| 4 Sep 2018 | CNY | 3.35 | 3.42 | 3.29 | 3.4 | 3.4 | +0.02 (+0.59%) | 7,094,249 |
| 3 Sep 2018 | CNY | 3.46 | 3.54 | 3.28 | 3.38 | 3.38 | -0.07 (-2.03%) | 4,116,730 |
| 31 Aug 2018 | CNY | 3.64 | 3.64 | 3.44 | 3.45 | 3.45 | -0.14 (-3.90%) | 2,304,300 |
