| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2018 | CNY | 4.36 | 4.42 | 4.32 | 4.32 | 4.32 | -0.02 (-0.46%) | 3,221,695 |
| 12 Oct 2018 | CNY | 4.44 | 4.49 | 4.28 | 4.34 | 4.34 | -0.17 (-3.77%) | 6,484,198 |
| 11 Oct 2018 | CNY | 4.64 | 4.68 | 4.51 | 4.51 | 4.51 | -0.24 (-5.05%) | 5,250,553 |
| 10 Oct 2018 | CNY | 4.78 | 4.79 | 4.73 | 4.75 | 4.75 | -0.01 (-0.21%) | 1,520,503 |
| 9 Oct 2018 | CNY | 4.74 | 4.8 | 4.73 | 4.76 | 4.76 | +0.02 (+0.42%) | 2,018,941 |
| 8 Oct 2018 | CNY | 4.78 | 4.81 | 4.72 | 4.74 | 4.74 | -0.08 (-1.66%) | 3,382,100 |
| 28 Sep 2018 | CNY | 4.77 | 4.86 | 4.77 | 4.82 | 4.82 | +0.06 (+1.26%) | 3,501,953 |
| 27 Sep 2018 | CNY | 4.76 | 4.85 | 4.74 | 4.76 | 4.76 | -0.02 (-0.42%) | 3,354,900 |
| 26 Sep 2018 | CNY | 4.75 | 4.82 | 4.74 | 4.78 | 4.78 | +0.04 (+0.84%) | 3,143,896 |
| 25 Sep 2018 | CNY | 4.71 | 4.78 | 4.69 | 4.74 | 4.74 | +0.02 (+0.42%) | 2,721,000 |
| 21 Sep 2018 | CNY | 4.7 | 4.73 | 4.67 | 4.72 | 4.72 | +0.05 (+1.07%) | 2,667,871 |
| 20 Sep 2018 | CNY | 4.68 | 4.71 | 4.66 | 4.67 | 4.67 | -0.03 (-0.64%) | 2,964,640 |
| 19 Sep 2018 | CNY | 4.68 | 4.73 | 4.65 | 4.7 | 4.7 | +0.02 (+0.43%) | 2,467,902 |
| 18 Sep 2018 | CNY | 4.63 | 4.69 | 4.6 | 4.68 | 4.68 | +0.05 (+1.08%) | 1,720,401 |
| 17 Sep 2018 | CNY | 4.7 | 4.7 | 4.61 | 4.63 | 4.63 | -0.08 (-1.70%) | 2,755,016 |
| 14 Sep 2018 | CNY | 4.71 | 4.74 | 4.69 | 4.71 | 4.71 | 0.0 (0.0%) | 1,820,300 |
| 13 Sep 2018 | CNY | 4.72 | 4.75 | 4.69 | 4.71 | 4.71 | -0.01 (-0.21%) | 3,388,323 |
| 12 Sep 2018 | CNY | 4.76 | 4.82 | 4.69 | 4.72 | 4.72 | +0.05 (+1.07%) | 3,625,300 |
| 11 Sep 2018 | CNY | 4.64 | 4.72 | 4.6 | 4.67 | 4.67 | +0.04 (+0.86%) | 2,519,022 |
| 10 Sep 2018 | CNY | 4.68 | 4.72 | 4.61 | 4.63 | 4.63 | -0.06 (-1.28%) | 4,186,695 |
| 7 Sep 2018 | CNY | 4.8 | 4.82 | 4.67 | 4.69 | 4.69 | -0.08 (-1.68%) | 3,877,100 |
| 6 Sep 2018 | CNY | 4.85 | 4.87 | 4.76 | 4.77 | 4.77 | -0.09 (-1.85%) | 3,253,215 |
| 5 Sep 2018 | CNY | 4.85 | 4.93 | 4.85 | 4.86 | 4.86 | -0.01 (-0.21%) | 2,415,523 |
| 4 Sep 2018 | CNY | 4.86 | 4.9 | 4.83 | 4.87 | 4.87 | +0.01 (+0.21%) | 1,936,031 |
| 3 Sep 2018 | CNY | 4.9 | 4.9 | 4.8 | 4.86 | 4.86 | -0.04 (-0.82%) | 2,758,400 |
| 31 Aug 2018 | CNY | 4.88 | 4.95 | 4.83 | 4.9 | 4.9 | 0.0 (0.0%) | 2,684,627 |
| 30 Aug 2018 | CNY | 4.99 | 4.99 | 4.9 | 4.9 | 4.9 | -0.09 (-1.80%) | 3,396,201 |
| 29 Aug 2018 | CNY | 5.04 | 5.04 | 4.98 | 4.99 | 4.99 | -0.04 (-0.80%) | 2,082,630 |
| 28 Aug 2018 | CNY | 4.98 | 5.04 | 4.96 | 5.03 | 5.03 | +0.06 (+1.21%) | 3,157,728 |
| 27 Aug 2018 | CNY | 4.93 | 5 | 4.91 | 4.97 | 4.97 | +0.04 (+0.81%) | 3,797,213 |
