| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 5.02 | 5.07 | 4.78 | 4.86 | 4.86 | -0.14 (-2.80%) | 11,229,300 |
| 15 Oct 2018 | CNY | 5.09 | 5.15 | 4.96 | 5 | 5 | -0.02 (-0.40%) | 10,875,050 |
| 12 Oct 2018 | CNY | 5.14 | 5.18 | 4.76 | 5.02 | 5.02 | -0.26 (-4.92%) | 20,798,363 |
| 11 Oct 2018 | CNY | 5.55 | 5.65 | 5.28 | 5.28 | 5.28 | -0.59 (-10.05%) | 15,335,548 |
| 10 Oct 2018 | CNY | 5.78 | 5.97 | 5.77 | 5.87 | 5.87 | +0.09 (+1.56%) | 9,487,027 |
| 9 Oct 2018 | CNY | 5.78 | 5.84 | 5.72 | 5.78 | 5.78 | +0.05 (+0.87%) | 6,448,500 |
| 8 Oct 2018 | CNY | 5.98 | 6 | 5.73 | 5.73 | 5.73 | -0.35 (-5.76%) | 13,387,975 |
| 28 Sep 2018 | CNY | 6.08 | 6.12 | 6.02 | 6.08 | 6.08 | +0.04 (+0.66%) | 8,637,439 |
| 27 Sep 2018 | CNY | 6.28 | 6.28 | 6.03 | 6.04 | 6.04 | -0.24 (-3.82%) | 13,817,664 |
| 26 Sep 2018 | CNY | 6.32 | 6.36 | 6.23 | 6.28 | 6.28 | -0.02 (-0.32%) | 12,067,793 |
| 25 Sep 2018 | CNY | 6.2 | 6.41 | 6.12 | 6.3 | 6.3 | +0.06 (+0.96%) | 13,275,930 |
| 21 Sep 2018 | CNY | 6.18 | 6.3 | 6.16 | 6.24 | 6.24 | +0.08 (+1.30%) | 12,804,927 |
| 20 Sep 2018 | CNY | 6.23 | 6.34 | 6.16 | 6.16 | 6.16 | +0.01 (+0.16%) | 11,664,852 |
| 19 Sep 2018 | CNY | 6.08 | 6.29 | 6.04 | 6.15 | 6.15 | +0.04 (+0.65%) | 12,245,081 |
| 18 Sep 2018 | CNY | 5.86 | 6.17 | 5.83 | 6.11 | 6.11 | +0.09 (+1.50%) | 9,926,341 |
| 17 Sep 2018 | CNY | 6.1 | 6.1 | 5.92 | 6.02 | 6.02 | -0.13 (-2.11%) | 11,137,890 |
| 14 Sep 2018 | CNY | 6.34 | 6.36 | 6.13 | 6.15 | 6.15 | -0.19 (-3.00%) | 12,225,880 |
| 13 Sep 2018 | CNY | 6.46 | 6.46 | 6.26 | 6.34 | 6.34 | +0.08 (+1.28%) | 12,061,241 |
| 12 Sep 2018 | CNY | 6.22 | 6.34 | 6.18 | 6.26 | 6.26 | +0.04 (+0.64%) | 10,092,001 |
| 11 Sep 2018 | CNY | 6.17 | 6.28 | 6.11 | 6.22 | 6.22 | +0.03 (+0.48%) | 10,052,763 |
| 10 Sep 2018 | CNY | 6.37 | 6.37 | 6.14 | 6.19 | 6.19 | -0.16 (-2.52%) | 11,258,450 |
| 7 Sep 2018 | CNY | 6.44 | 6.5 | 6.3 | 6.35 | 6.35 | -0.05 (-0.78%) | 12,839,719 |
| 6 Sep 2018 | CNY | 6.49 | 6.57 | 6.37 | 6.4 | 6.4 | -0.12 (-1.84%) | 14,007,069 |
| 5 Sep 2018 | CNY | 6.73 | 6.78 | 6.51 | 6.52 | 6.52 | -0.28 (-4.12%) | 16,324,468 |
| 4 Sep 2018 | CNY | 6.62 | 6.85 | 6.55 | 6.8 | 6.8 | +0.21 (+3.19%) | 19,913,042 |
| 3 Sep 2018 | CNY | 6.57 | 6.6 | 6.34 | 6.59 | 6.59 | +0.03 (+0.46%) | 15,736,284 |
| 31 Aug 2018 | CNY | 6.62 | 6.77 | 6.52 | 6.56 | 6.56 | -0.12 (-1.80%) | 18,600,225 |
| 30 Aug 2018 | CNY | 7.15 | 7.17 | 6.61 | 6.68 | 6.68 | -0.64 (-8.74%) | 42,941,812 |
| 29 Aug 2018 | CNY | 7.34 | 7.57 | 7.31 | 7.32 | 7.32 | +0.08 (+1.10%) | 32,402,144 |
| 28 Aug 2018 | CNY | 7.38 | 7.39 | 7.21 | 7.24 | 7.24 | -0.13 (-1.76%) | 23,687,220 |
