| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2018 | CNY | 4.64 | 4.64 | 4.54 | 4.57 | 4.57 | -0.06 (-1.30%) | 2,509,164 |
| 9 Oct 2018 | CNY | 4.62 | 4.65 | 4.56 | 4.63 | 4.63 | +0.01 (+0.22%) | 2,465,900 |
| 8 Oct 2018 | CNY | 4.66 | 4.71 | 4.59 | 4.62 | 4.62 | -0.04 (-0.86%) | 3,739,900 |
| 28 Sep 2018 | CNY | 4.64 | 4.71 | 4.62 | 4.66 | 4.66 | +0.02 (+0.43%) | 2,949,082 |
| 27 Sep 2018 | CNY | 4.78 | 4.78 | 4.58 | 4.64 | 4.64 | -0.13 (-2.73%) | 4,839,852 |
| 26 Sep 2018 | CNY | 4.77 | 4.78 | 4.72 | 4.77 | 4.77 | +0.02 (+0.42%) | 3,287,101 |
| 25 Sep 2018 | CNY | 4.68 | 4.76 | 4.66 | 4.75 | 4.75 | +0.05 (+1.06%) | 3,159,375 |
| 21 Sep 2018 | CNY | 4.68 | 4.75 | 4.63 | 4.7 | 4.7 | +0.04 (+0.86%) | 3,732,263 |
| 20 Sep 2018 | CNY | 4.67 | 4.74 | 4.63 | 4.66 | 4.66 | -0.01 (-0.21%) | 3,683,101 |
| 19 Sep 2018 | CNY | 4.63 | 4.71 | 4.6 | 4.67 | 4.67 | 0.0 (0.0%) | 3,667,802 |
| 18 Sep 2018 | CNY | 4.67 | 4.68 | 4.55 | 4.67 | 4.67 | +0.05 (+1.08%) | 3,903,659 |
| 17 Sep 2018 | CNY | 4.53 | 4.68 | 4.53 | 4.62 | 4.62 | +0.04 (+0.87%) | 3,913,445 |
| 14 Sep 2018 | CNY | 4.53 | 4.66 | 4.52 | 4.58 | 4.58 | +0.03 (+0.66%) | 4,379,800 |
| 13 Sep 2018 | CNY | 4.53 | 4.59 | 4.52 | 4.55 | 4.55 | -0.02 (-0.44%) | 4,433,500 |
| 12 Sep 2018 | CNY | 4.52 | 4.61 | 4.44 | 4.57 | 4.57 | +0.05 (+1.11%) | 4,885,500 |
| 11 Sep 2018 | CNY | 4.52 | 4.58 | 4.45 | 4.52 | 4.52 | +0.02 (+0.44%) | 5,410,200 |
| 10 Sep 2018 | CNY | 4.77 | 4.77 | 4.49 | 4.5 | 4.5 | -0.29 (-6.05%) | 6,352,200 |
| 7 Sep 2018 | CNY | 4.7 | 4.79 | 4.55 | 4.79 | 4.79 | +0.08 (+1.70%) | 7,735,470 |
| 6 Sep 2018 | CNY | 4.84 | 4.89 | 4.69 | 4.71 | 4.71 | -0.13 (-2.69%) | 5,668,700 |
| 5 Sep 2018 | CNY | 4.96 | 4.98 | 4.83 | 4.84 | 4.84 | -0.1 (-2.02%) | 3,592,418 |
| 4 Sep 2018 | CNY | 4.89 | 5.01 | 4.86 | 4.94 | 4.94 | +0.05 (+1.02%) | 3,865,601 |
| 3 Sep 2018 | CNY | 4.88 | 4.93 | 4.81 | 4.89 | 4.89 | -0.04 (-0.81%) | 3,769,201 |
| 31 Aug 2018 | CNY | 5.02 | 5.03 | 4.91 | 4.93 | 4.93 | -0.09 (-1.79%) | 4,150,927 |
| 30 Aug 2018 | CNY | 5.21 | 5.23 | 5.02 | 5.02 | 5.02 | -0.18 (-3.46%) | 6,028,727 |
| 29 Aug 2018 | CNY | 5.22 | 5.27 | 5.16 | 5.2 | 5.2 | -0.03 (-0.57%) | 3,845,900 |
| 28 Aug 2018 | CNY | 5.2 | 5.26 | 5.17 | 5.23 | 5.23 | -0.01 (-0.19%) | 5,271,080 |
| 27 Aug 2018 | CNY | 5.11 | 5.25 | 5.07 | 5.24 | 5.24 | +0.15 (+2.95%) | 6,759,220 |
| 24 Aug 2018 | CNY | 5.03 | 5.11 | 5.01 | 5.09 | 5.09 | +0.04 (+0.79%) | 3,251,800 |
| 23 Aug 2018 | CNY | 4.98 | 5.08 | 4.96 | 5.05 | 5.05 | +0.05 (+1%) | 3,643,300 |
| 22 Aug 2018 | CNY | 5.13 | 5.13 | 4.99 | 5 | 5 | -0.13 (-2.53%) | 4,310,300 |
