| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 3.75 | 3.83 | 3.68 | 3.79 | 3.79 | +0.06 (+1.61%) | 10,686,222 |
| 23 Oct 2018 | CNY | 3.71 | 3.86 | 3.66 | 3.73 | 3.73 | +0.02 (+0.54%) | 15,893,098 |
| 22 Oct 2018 | CNY | 3.57 | 3.77 | 3.53 | 3.71 | 3.71 | +0.15 (+4.21%) | 13,325,694 |
| 19 Oct 2018 | CNY | 3.36 | 3.57 | 3.35 | 3.56 | 3.56 | +0.16 (+4.71%) | 10,455,747 |
| 18 Oct 2018 | CNY | 3.51 | 3.53 | 3.38 | 3.4 | 3.4 | -0.13 (-3.68%) | 7,872,444 |
| 17 Oct 2018 | CNY | 3.48 | 3.53 | 3.42 | 3.53 | 3.53 | +0.1 (+2.92%) | 8,310,384 |
| 16 Oct 2018 | CNY | 3.44 | 3.51 | 3.38 | 3.43 | 3.43 | 0.0 (0.0%) | 7,182,307 |
| 15 Oct 2018 | CNY | 3.58 | 3.62 | 3.42 | 3.43 | 3.43 | -0.13 (-3.65%) | 8,103,296 |
| 12 Oct 2018 | CNY | 3.54 | 3.65 | 3.3 | 3.56 | 3.56 | -0.1 (-2.73%) | 15,779,915 |
| 11 Oct 2018 | CNY | 4 | 4 | 3.66 | 3.66 | 3.66 | -0.41 (-10.07%) | 16,379,907 |
| 10 Oct 2018 | CNY | 4.05 | 4.08 | 4.01 | 4.07 | 4.07 | +0.02 (+0.49%) | 6,102,098 |
| 9 Oct 2018 | CNY | 4.05 | 4.11 | 3.98 | 4.05 | 4.05 | +0.03 (+0.75%) | 7,705,766 |
| 8 Oct 2018 | CNY | 4.08 | 4.14 | 4.01 | 4.02 | 4.02 | -0.13 (-3.13%) | 9,469,757 |
| 28 Sep 2018 | CNY | 4.19 | 4.21 | 4.11 | 4.15 | 4.15 | -0.02 (-0.48%) | 10,920,789 |
| 27 Sep 2018 | CNY | 4.24 | 4.32 | 4.16 | 4.17 | 4.17 | -0.06 (-1.42%) | 19,308,324 |
| 26 Sep 2018 | CNY | 4.25 | 4.29 | 4.18 | 4.23 | 4.23 | -0.02 (-0.47%) | 19,166,910 |
| 25 Sep 2018 | CNY | 4.22 | 4.34 | 4.19 | 4.25 | 4.25 | +0.01 (+0.24%) | 19,681,935 |
| 21 Sep 2018 | CNY | 4.17 | 4.25 | 4.13 | 4.24 | 4.24 | +0.04 (+0.95%) | 19,105,244 |
| 20 Sep 2018 | CNY | 4.16 | 4.25 | 4.1 | 4.2 | 4.2 | +0.07 (+1.69%) | 17,346,639 |
| 19 Sep 2018 | CNY | 4.07 | 4.23 | 4.02 | 4.13 | 4.13 | +0.07 (+1.72%) | 19,094,964 |
| 18 Sep 2018 | CNY | 3.95 | 4.08 | 3.94 | 4.06 | 4.06 | +0.04 (+1.00%) | 13,078,537 |
| 17 Sep 2018 | CNY | 4.06 | 4.12 | 4.02 | 4.02 | 4.02 | -0.17 (-4.06%) | 16,241,159 |
| 14 Sep 2018 | CNY | 4.15 | 4.38 | 4.14 | 4.19 | 4.19 | +0.07 (+1.70%) | 29,830,026 |
| 13 Sep 2018 | CNY | 4.15 | 4.18 | 4.04 | 4.12 | 4.12 | +0.01 (+0.24%) | 11,749,349 |
| 12 Sep 2018 | CNY | 4.14 | 4.15 | 4.05 | 4.11 | 4.11 | 0.0 (0.0%) | 9,341,576 |
| 11 Sep 2018 | CNY | 3.99 | 4.18 | 3.96 | 4.11 | 4.11 | +0.09 (+2.24%) | 12,187,084 |
| 10 Sep 2018 | CNY | 4.15 | 4.15 | 4.01 | 4.02 | 4.02 | -0.13 (-3.13%) | 10,704,417 |
| 7 Sep 2018 | CNY | 4.11 | 4.17 | 4.04 | 4.15 | 4.15 | +0.05 (+1.22%) | 13,859,490 |
| 6 Sep 2018 | CNY | 4.15 | 4.22 | 4.03 | 4.1 | 4.1 | -0.09 (-2.15%) | 15,332,341 |
| 5 Sep 2018 | CNY | 4.22 | 4.32 | 4.17 | 4.19 | 4.19 | -0.05 (-1.18%) | 18,660,470 |
