| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 4.04 | 4.1 | 3.98 | 4.06 | 4.06 | -0.02 (-0.49%) | 2,520,566 |
| 15 Oct 2018 | CNY | 4.14 | 4.16 | 4.01 | 4.08 | 4.08 | -0.07 (-1.69%) | 4,808,360 |
| 12 Oct 2018 | CNY | 3.98 | 4.2 | 3.98 | 4.15 | 4.15 | +0.02 (+0.48%) | 4,546,906 |
| 11 Oct 2018 | CNY | 4.34 | 4.34 | 4.01 | 4.13 | 4.13 | -0.33 (-7.40%) | 6,766,260 |
| 10 Oct 2018 | CNY | 4.46 | 4.48 | 4.3 | 4.46 | 4.46 | 0.0 (0.0%) | 5,653,904 |
| 9 Oct 2018 | CNY | 4.62 | 4.69 | 4.35 | 4.46 | 4.46 | -0.28 (-5.91%) | 10,497,865 |
| 8 Oct 2018 | CNY | 5.22 | 5.22 | 4.74 | 4.74 | 4.74 | -0.53 (-10.06%) | 7,601,860 |
| 28 Sep 2018 | CNY | 5.55 | 5.55 | 5.15 | 5.27 | 5.27 | -0.26 (-4.70%) | 10,863,580 |
| 27 Sep 2018 | CNY | 5.56 | 5.6 | 5.52 | 5.53 | 5.53 | -0.03 (-0.54%) | 6,166,510 |
| 26 Sep 2018 | CNY | 5.6 | 5.6 | 5.54 | 5.56 | 5.56 | -0.03 (-0.54%) | 6,026,195 |
| 25 Sep 2018 | CNY | 5.53 | 5.77 | 5.52 | 5.59 | 5.59 | 0.0 (0.0%) | 7,612,900 |
| 21 Sep 2018 | CNY | 5.54 | 5.6 | 5.48 | 5.59 | 5.59 | 0.0 (0.0%) | 7,813,760 |
| 20 Sep 2018 | CNY | 5.54 | 5.61 | 5.46 | 5.59 | 5.59 | -0.01 (-0.18%) | 10,052,436 |
| 19 Sep 2018 | CNY | 5.6 | 5.67 | 5.48 | 5.6 | 5.6 | -0.21 (-3.61%) | 12,889,590 |
| 18 Sep 2018 | CNY | 5.64 | 6.05 | 5.64 | 5.81 | 5.81 | -0.46 (-7.34%) | 24,871,498 |
| 17 Sep 2018 | CNY | 6.26 | 6.73 | 5.87 | 6.27 | 6.27 | -0.1 (-1.57%) | 19,011,260 |
| 14 Sep 2018 | CNY | 6.28 | 6.4 | 6.16 | 6.37 | 6.37 | -0.02 (-0.31%) | 9,280,980 |
| 13 Sep 2018 | CNY | 6.17 | 6.39 | 6.08 | 6.39 | 6.39 | +0.28 (+4.58%) | 6,563,824 |
| 12 Sep 2018 | CNY | 5.98 | 6.15 | 5.84 | 6.11 | 6.11 | +0.14 (+2.35%) | 4,216,420 |
| 11 Sep 2018 | CNY | 5.75 | 6.1 | 5.71 | 5.97 | 5.97 | +0.22 (+3.83%) | 2,249,847 |
| 10 Sep 2018 | CNY | 5.74 | 5.75 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 917,220 |
| 7 Sep 2018 | CNY | 5.77 | 5.78 | 5.73 | 5.75 | 5.75 | -0.01 (-0.17%) | 1,075,660 |
| 6 Sep 2018 | CNY | 5.74 | 5.76 | 5.7 | 5.76 | 5.76 | +0.02 (+0.35%) | 1,849,492 |
| 5 Sep 2018 | CNY | 5.76 | 5.76 | 5.7 | 5.74 | 5.74 | -0.02 (-0.35%) | 805,222 |
| 4 Sep 2018 | CNY | 5.71 | 5.76 | 5.68 | 5.76 | 5.76 | +0.02 (+0.35%) | 1,259,280 |
| 3 Sep 2018 | CNY | 5.73 | 5.77 | 5.68 | 5.74 | 5.74 | -0.02 (-0.35%) | 2,191,680 |
| 31 Aug 2018 | CNY | 5.73 | 5.77 | 5.73 | 5.76 | 5.76 | 0.0 (0.0%) | 1,913,740 |
| 30 Aug 2018 | CNY | 5.75 | 5.76 | 5.73 | 5.76 | 5.76 | -0.02 (-0.35%) | 622,280 |
| 29 Aug 2018 | CNY | 5.77 | 5.78 | 5.71 | 5.78 | 5.78 | +0.01 (+0.17%) | 529,200 |
| 28 Aug 2018 | CNY | 5.76 | 5.78 | 5.75 | 5.77 | 5.77 | -0.02 (-0.35%) | 536,500 |
