| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 5 | 5.12 | 4.97 | 5.1 | 5.1 | +0.07 (+1.39%) | 2,262,653 |
| 23 Oct 2018 | CNY | 5.08 | 5.16 | 4.98 | 5.03 | 5.03 | -0.13 (-2.52%) | 3,234,900 |
| 22 Oct 2018 | CNY | 4.98 | 5.23 | 4.98 | 5.16 | 5.16 | +0.2 (+4.03%) | 5,219,612 |
| 19 Oct 2018 | CNY | 4.91 | 4.99 | 4.6 | 4.96 | 4.96 | +0.01 (+0.20%) | 2,279,493 |
| 18 Oct 2018 | CNY | 5.11 | 5.11 | 4.92 | 4.95 | 4.95 | -0.16 (-3.13%) | 1,302,000 |
| 17 Oct 2018 | CNY | 5.08 | 5.14 | 5.01 | 5.11 | 5.11 | +0.06 (+1.19%) | 948,501 |
| 16 Oct 2018 | CNY | 5.13 | 5.21 | 5.02 | 5.05 | 5.05 | -0.1 (-1.94%) | 1,022,600 |
| 15 Oct 2018 | CNY | 5.24 | 5.3 | 5.1 | 5.15 | 5.15 | -0.09 (-1.72%) | 932,800 |
| 12 Oct 2018 | CNY | 5.35 | 5.35 | 4.9 | 5.24 | 5.24 | -0.14 (-2.60%) | 2,206,587 |
| 11 Oct 2018 | CNY | 5.87 | 5.87 | 5.37 | 5.38 | 5.38 | -0.59 (-9.88%) | 2,824,239 |
| 10 Oct 2018 | CNY | 5.96 | 6.01 | 5.93 | 5.97 | 5.97 | 0.0 (0.0%) | 588,812 |
| 9 Oct 2018 | CNY | 5.95 | 6.02 | 5.93 | 5.97 | 5.97 | +0.04 (+0.67%) | 642,746 |
| 8 Oct 2018 | CNY | 6.06 | 6.1 | 5.92 | 5.93 | 5.93 | -0.2 (-3.26%) | 1,548,400 |
| 28 Sep 2018 | CNY | 6.09 | 6.2 | 6.08 | 6.13 | 6.13 | +0.01 (+0.16%) | 974,317 |
| 27 Sep 2018 | CNY | 6.24 | 6.25 | 6.12 | 6.12 | 6.12 | -0.09 (-1.45%) | 1,159,301 |
| 26 Sep 2018 | CNY | 6.24 | 6.26 | 6.19 | 6.21 | 6.21 | -0.02 (-0.32%) | 1,327,200 |
| 25 Sep 2018 | CNY | 6.24 | 6.29 | 6.18 | 6.23 | 6.23 | -0.1 (-1.58%) | 1,517,200 |
| 21 Sep 2018 | CNY | 6.19 | 6.47 | 6.17 | 6.33 | 6.33 | +0.14 (+2.26%) | 2,914,607 |
| 20 Sep 2018 | CNY | 6.25 | 6.25 | 6.16 | 6.19 | 6.19 | -0.02 (-0.32%) | 897,204 |
| 19 Sep 2018 | CNY | 6.15 | 6.27 | 6.13 | 6.21 | 6.21 | +0.03 (+0.49%) | 975,844 |
| 18 Sep 2018 | CNY | 6.11 | 6.2 | 6.05 | 6.18 | 6.18 | +0.07 (+1.15%) | 1,026,504 |
| 17 Sep 2018 | CNY | 6.11 | 6.15 | 6.02 | 6.11 | 6.11 | 0.0 (0.0%) | 667,007 |
| 14 Sep 2018 | CNY | 6.18 | 6.18 | 6.1 | 6.11 | 6.11 | -0.04 (-0.65%) | 787,307 |
| 13 Sep 2018 | CNY | 6.19 | 6.22 | 6.08 | 6.15 | 6.15 | +0.01 (+0.16%) | 833,307 |
| 12 Sep 2018 | CNY | 6.15 | 6.16 | 6.1 | 6.14 | 6.14 | +0.02 (+0.33%) | 486,204 |
| 11 Sep 2018 | CNY | 6.04 | 6.18 | 6.03 | 6.12 | 6.12 | +0.02 (+0.33%) | 679,054 |
| 10 Sep 2018 | CNY | 6.29 | 6.3 | 6.07 | 6.1 | 6.1 | -0.16 (-2.56%) | 1,030,907 |
| 7 Sep 2018 | CNY | 6.32 | 6.34 | 6.2 | 6.26 | 6.26 | -0.01 (-0.16%) | 1,232,636 |
| 6 Sep 2018 | CNY | 6.26 | 6.4 | 6.25 | 6.27 | 6.27 | -0.06 (-0.95%) | 1,392,900 |
| 5 Sep 2018 | CNY | 6.32 | 6.46 | 6.25 | 6.33 | 6.33 | +0.02 (+0.32%) | 2,654,188 |
