| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 4.3471 | 4.5868 | 4.3388 | 4.3719 | 4.3719 | +0.066 (+1.54%) | 6,091,285 |
| 15 Oct 2018 | CNY | 4.3636 | 4.3884 | 4.2893 | 4.3058 | 4.3058 | -0.058 (-1.32%) | 2,988,506 |
| 12 Oct 2018 | CNY | 4.2562 | 4.405 | 4.0661 | 4.3636 | 4.3636 | +0.05 (+1.15%) | 6,211,849 |
| 11 Oct 2018 | CNY | 4.5537 | 4.6364 | 4.3141 | 4.3141 | 4.3141 | -0.479 (-10.00%) | 7,891,559 |
| 10 Oct 2018 | CNY | 4.8099 | 4.8099 | 4.7273 | 4.7934 | 4.7934 | +0.033 (+0.70%) | 2,934,397 |
| 9 Oct 2018 | CNY | 4.7438 | 4.8017 | 4.7273 | 4.7603 | 4.7603 | +0.017 (+0.35%) | 3,329,259 |
| 8 Oct 2018 | CNY | 4.9256 | 4.9256 | 4.7355 | 4.7438 | 4.7438 | -0.19 (-3.85%) | 4,570,039 |
| 28 Sep 2018 | CNY | 4.9091 | 4.9835 | 4.9008 | 4.9339 | 4.9339 | +0.033 (+0.68%) | 4,704,383 |
| 27 Sep 2018 | CNY | 5.0165 | 5.0744 | 4.876 | 4.9008 | 4.9008 | -0.132 (-2.63%) | 7,983,008 |
| 26 Sep 2018 | CNY | 5.0909 | 5.1074 | 5.0165 | 5.0331 | 5.0331 | -0.041 (-0.81%) | 7,383,040 |
| 25 Sep 2018 | CNY | 5.0826 | 5.1488 | 5.0661 | 5.0744 | 5.0744 | -0.074 (-1.44%) | 5,618,659 |
| 21 Sep 2018 | CNY | 5.0909 | 5.1984 | 5.0331 | 5.1488 | 5.1488 | +0.066 (+1.30%) | 11,383,260 |
| 20 Sep 2018 | CNY | 5.124 | 5.1322 | 5.0165 | 5.0826 | 5.0826 | -0.116 (-2.23%) | 11,194,825 |
| 19 Sep 2018 | CNY | 5.1984 | 5.3223 | 5.0826 | 5.1984 | 5.1984 | -0.041 (-0.79%) | 16,665,690 |
| 18 Sep 2018 | CNY | 5.0083 | 5.4546 | 4.9587 | 5.2397 | 5.2397 | +0.141 (+2.76%) | 19,580,660 |
| 17 Sep 2018 | CNY | 5.0744 | 5.2231 | 5 | 5.0992 | 5.0992 | -0.041 (-0.80%) | 16,239,095 |
| 14 Sep 2018 | CNY | 5.2893 | 5.7025 | 5.1074 | 5.1405 | 5.1405 | -0.182 (-3.42%) | 38,100,614 |
| 13 Sep 2018 | CNY | 4.7934 | 5.3223 | 4.7521 | 5.3223 | 5.3223 | +0.488 (+10.09%) | 25,628,175 |
| 12 Sep 2018 | CNY | 4.7934 | 5.1488 | 4.7934 | 4.8347 | 4.8347 | +0.149 (+3.17%) | 15,631,141 |
| 11 Sep 2018 | CNY | 4.595 | 4.7273 | 4.595 | 4.686 | 4.686 | +0.091 (+1.98%) | 5,208,153 |
| 10 Sep 2018 | CNY | 4.6446 | 4.6777 | 4.5537 | 4.595 | 4.595 | -0.074 (-1.59%) | 3,058,963 |
| 7 Sep 2018 | CNY | 4.6364 | 4.7273 | 4.5868 | 4.6694 | 4.6694 | +0.041 (+0.89%) | 3,282,778 |
| 6 Sep 2018 | CNY | 4.5703 | 4.7438 | 4.5455 | 4.6281 | 4.6281 | 0.0 (0.0%) | 3,440,489 |
| 5 Sep 2018 | CNY | 4.7934 | 4.8099 | 4.6116 | 4.6281 | 4.6281 | -0.132 (-2.78%) | 4,580,697 |
| 4 Sep 2018 | CNY | 4.6694 | 4.7769 | 4.6116 | 4.7603 | 4.7603 | +0.066 (+1.41%) | 5,966,547 |
| 3 Sep 2018 | CNY | 4.6529 | 4.7438 | 4.5289 | 4.6942 | 4.6942 | +0.099 (+2.16%) | 3,177,266 |
| 31 Aug 2018 | CNY | 4.6198 | 4.6446 | 4.5289 | 4.595 | 4.595 | -0.025 (-0.54%) | 2,363,797 |
| 30 Aug 2018 | CNY | 4.7025 | 4.7438 | 4.6116 | 4.6198 | 4.6198 | -0.083 (-1.76%) | 3,057,590 |
| 29 Aug 2018 | CNY | 4.7934 | 4.8017 | 4.6777 | 4.7025 | 4.7025 | -0.066 (-1.39%) | 3,035,205 |
| 28 Aug 2018 | CNY | 4.7025 | 4.7686 | 4.6694 | 4.7686 | 4.7686 | +0.066 (+1.41%) | 4,945,453 |
