| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 2.65 | 2.71 | 2.58 | 2.6 | 2.6 | -0.06 (-2.26%) | 4,322,755 |
| 15 Oct 2018 | CNY | 2.7 | 2.74 | 2.62 | 2.66 | 2.66 | -0.01 (-0.37%) | 5,570,649 |
| 12 Oct 2018 | CNY | 2.76 | 2.76 | 2.52 | 2.67 | 2.67 | -0.08 (-2.91%) | 10,052,421 |
| 11 Oct 2018 | CNY | 2.9 | 2.97 | 2.75 | 2.75 | 2.75 | -0.3 (-9.84%) | 10,766,013 |
| 10 Oct 2018 | CNY | 3.04 | 3.07 | 3.03 | 3.05 | 3.05 | +0.01 (+0.33%) | 3,326,049 |
| 9 Oct 2018 | CNY | 3.06 | 3.09 | 3.03 | 3.04 | 3.04 | -0.01 (-0.33%) | 5,324,970 |
| 8 Oct 2018 | CNY | 3.21 | 3.21 | 3.04 | 3.05 | 3.05 | -0.2 (-6.15%) | 10,333,684 |
| 28 Sep 2018 | CNY | 3.2 | 3.26 | 3.2 | 3.25 | 3.25 | +0.06 (+1.88%) | 6,654,777 |
| 27 Sep 2018 | CNY | 3.23 | 3.28 | 3.18 | 3.19 | 3.19 | -0.06 (-1.85%) | 5,069,000 |
| 26 Sep 2018 | CNY | 3.26 | 3.31 | 3.25 | 3.25 | 3.25 | -0.02 (-0.61%) | 10,475,808 |
| 25 Sep 2018 | CNY | 3.3 | 3.34 | 3.25 | 3.27 | 3.27 | -0.11 (-3.25%) | 9,271,548 |
| 21 Sep 2018 | CNY | 3.3 | 3.39 | 3.29 | 3.38 | 3.38 | +0.01 (+0.30%) | 17,912,242 |
| 20 Sep 2018 | CNY | 3.16 | 3.44 | 3.14 | 3.37 | 3.37 | +0.17 (+5.31%) | 24,035,309 |
| 19 Sep 2018 | CNY | 3.07 | 3.38 | 3.05 | 3.2 | 3.2 | +0.13 (+4.23%) | 15,335,131 |
| 18 Sep 2018 | CNY | 3.02 | 3.08 | 3.02 | 3.07 | 3.07 | +0.03 (+0.99%) | 4,661,299 |
| 17 Sep 2018 | CNY | 3.06 | 3.13 | 3.04 | 3.04 | 3.04 | -0.01 (-0.33%) | 6,839,400 |
| 14 Sep 2018 | CNY | 3.07 | 3.09 | 3.03 | 3.05 | 3.05 | -0.01 (-0.33%) | 5,944,942 |
| 13 Sep 2018 | CNY | 3.05 | 3.08 | 3.03 | 3.06 | 3.06 | +0.02 (+0.66%) | 4,179,689 |
| 12 Sep 2018 | CNY | 3.04 | 3.08 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 3,839,702 |
| 11 Sep 2018 | CNY | 3.02 | 3.06 | 3.01 | 3.04 | 3.04 | +0.02 (+0.66%) | 3,703,182 |
| 10 Sep 2018 | CNY | 3.13 | 3.13 | 3.02 | 3.02 | 3.02 | -0.11 (-3.51%) | 7,526,421 |
| 7 Sep 2018 | CNY | 3.13 | 3.16 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 4,809,627 |
| 6 Sep 2018 | CNY | 3.13 | 3.15 | 3.11 | 3.12 | 3.12 | -0.03 (-0.95%) | 5,769,678 |
| 5 Sep 2018 | CNY | 3.18 | 3.2 | 3.14 | 3.15 | 3.15 | -0.02 (-0.63%) | 5,598,536 |
| 4 Sep 2018 | CNY | 3.15 | 3.2 | 3.12 | 3.17 | 3.17 | +0.03 (+0.96%) | 4,731,787 |
| 3 Sep 2018 | CNY | 3.17 | 3.18 | 3.11 | 3.14 | 3.14 | -0.05 (-1.57%) | 4,213,069 |
| 31 Aug 2018 | CNY | 3.26 | 3.28 | 3.17 | 3.19 | 3.19 | -0.07 (-2.15%) | 8,985,721 |
| 30 Aug 2018 | CNY | 3.3 | 3.4 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 8,802,620 |
| 29 Aug 2018 | CNY | 3.3 | 3.3 | 3.26 | 3.26 | 3.26 | -0.03 (-0.91%) | 2,999,522 |
| 28 Aug 2018 | CNY | 3.27 | 3.3 | 3.25 | 3.29 | 3.29 | +0.03 (+0.92%) | 4,203,390 |
