| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 4.65 | 4.77 | 4.65 | 4.68 | 4.68 | 0.0 (0.0%) | 2,628,830 |
| 23 Oct 2018 | CNY | 4.74 | 4.82 | 4.66 | 4.68 | 4.68 | -0.08 (-1.68%) | 2,835,025 |
| 22 Oct 2018 | CNY | 4.59 | 4.82 | 4.57 | 4.76 | 4.76 | +0.22 (+4.85%) | 3,266,574 |
| 19 Oct 2018 | CNY | 4.31 | 4.55 | 4.31 | 4.54 | 4.54 | +0.09 (+2.02%) | 2,311,257 |
| 18 Oct 2018 | CNY | 4.59 | 4.62 | 4.43 | 4.45 | 4.45 | -0.19 (-4.09%) | 2,683,035 |
| 17 Oct 2018 | CNY | 4.65 | 4.73 | 4.55 | 4.64 | 4.64 | +0.04 (+0.87%) | 1,699,363 |
| 16 Oct 2018 | CNY | 4.67 | 4.75 | 4.6 | 4.6 | 4.6 | -0.06 (-1.29%) | 2,039,980 |
| 15 Oct 2018 | CNY | 4.99 | 4.99 | 4.38 | 4.66 | 4.66 | -0.2 (-4.12%) | 2,302,196 |
| 12 Oct 2018 | CNY | 4.89 | 4.91 | 4.63 | 4.86 | 4.86 | -0.07 (-1.42%) | 3,577,987 |
| 11 Oct 2018 | CNY | 5.21 | 5.25 | 4.9 | 4.93 | 4.93 | -0.47 (-8.70%) | 5,786,228 |
| 10 Oct 2018 | CNY | 5.5 | 5.52 | 5.3 | 5.4 | 5.4 | -0.07 (-1.28%) | 1,988,147 |
| 9 Oct 2018 | CNY | 5.46 | 5.52 | 5.44 | 5.47 | 5.47 | +0.01 (+0.18%) | 1,311,734 |
| 8 Oct 2018 | CNY | 5.59 | 5.59 | 5.46 | 5.46 | 5.46 | -0.2 (-3.53%) | 2,741,620 |
| 28 Sep 2018 | CNY | 5.61 | 5.68 | 5.52 | 5.66 | 5.66 | +0.07 (+1.25%) | 3,122,440 |
| 27 Sep 2018 | CNY | 5.62 | 5.77 | 5.59 | 5.59 | 5.59 | -0.02 (-0.36%) | 5,755,695 |
| 26 Sep 2018 | CNY | 5.62 | 5.66 | 5.6 | 5.61 | 5.61 | -0.01 (-0.18%) | 2,011,416 |
| 25 Sep 2018 | CNY | 5.65 | 5.69 | 5.62 | 5.62 | 5.62 | -0.05 (-0.88%) | 2,362,103 |
| 21 Sep 2018 | CNY | 5.58 | 5.68 | 5.52 | 5.67 | 5.67 | +0.11 (+1.98%) | 3,572,175 |
| 20 Sep 2018 | CNY | 5.64 | 5.64 | 5.55 | 5.56 | 5.56 | -0.06 (-1.07%) | 1,719,191 |
| 19 Sep 2018 | CNY | 5.58 | 5.66 | 5.54 | 5.62 | 5.62 | +0.04 (+0.72%) | 3,142,187 |
| 18 Sep 2018 | CNY | 5.45 | 5.59 | 5.45 | 5.58 | 5.58 | +0.09 (+1.64%) | 2,047,134 |
| 17 Sep 2018 | CNY | 5.55 | 5.58 | 5.47 | 5.49 | 5.49 | -0.1 (-1.79%) | 1,301,344 |
| 14 Sep 2018 | CNY | 5.57 | 5.61 | 5.52 | 5.59 | 5.59 | +0.02 (+0.36%) | 1,804,743 |
| 13 Sep 2018 | CNY | 5.57 | 5.6 | 5.51 | 5.57 | 5.57 | +0.04 (+0.72%) | 1,514,903 |
| 12 Sep 2018 | CNY | 5.51 | 5.58 | 5.48 | 5.53 | 5.53 | +0.03 (+0.55%) | 1,727,777 |
| 11 Sep 2018 | CNY | 5.48 | 5.56 | 5.44 | 5.5 | 5.5 | +0.02 (+0.36%) | 1,403,777 |
| 10 Sep 2018 | CNY | 5.53 | 5.56 | 5.48 | 5.48 | 5.48 | -0.1 (-1.79%) | 1,613,585 |
| 7 Sep 2018 | CNY | 5.56 | 5.65 | 5.53 | 5.58 | 5.58 | +0.05 (+0.90%) | 1,804,730 |
| 6 Sep 2018 | CNY | 5.57 | 5.63 | 5.51 | 5.53 | 5.53 | -0.05 (-0.90%) | 1,622,614 |
| 5 Sep 2018 | CNY | 5.64 | 5.67 | 5.58 | 5.58 | 5.58 | -0.07 (-1.24%) | 2,173,105 |
