| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2018 | CNY | 4.22 | 4.44 | 4.13 | 4.27 | 4.27 | +0.04 (+0.95%) | 26,881,506 |
| 12 Oct 2018 | CNY | 4.15 | 4.33 | 4.02 | 4.23 | 4.23 | -0.16 (-3.64%) | 30,854,885 |
| 11 Oct 2018 | CNY | 4.52 | 4.55 | 4.39 | 4.39 | 4.39 | -0.49 (-10.04%) | 21,905,283 |
| 10 Oct 2018 | CNY | 4.8 | 5.02 | 4.68 | 4.88 | 4.88 | +0.12 (+2.52%) | 43,469,726 |
| 9 Oct 2018 | CNY | 4.73 | 4.88 | 4.56 | 4.76 | 4.76 | +0.01 (+0.21%) | 38,508,083 |
| 8 Oct 2018 | CNY | 4.69 | 4.77 | 4.65 | 4.75 | 4.75 | -0.11 (-2.26%) | 23,460,783 |
| 28 Sep 2018 | CNY | 4.89 | 4.92 | 4.68 | 4.86 | 4.86 | 0.0 (0.0%) | 35,425,868 |
| 27 Sep 2018 | CNY | 4.97 | 4.99 | 4.74 | 4.86 | 4.86 | -0.16 (-3.19%) | 40,799,405 |
| 26 Sep 2018 | CNY | 5.06 | 5.15 | 4.97 | 5.02 | 5.02 | -0.05 (-0.99%) | 40,257,221 |
| 25 Sep 2018 | CNY | 5.25 | 5.25 | 4.94 | 5.07 | 5.07 | -0.42 (-7.65%) | 54,046,965 |
| 21 Sep 2018 | CNY | 5.88 | 6.07 | 5.49 | 5.49 | 5.49 | -0.61 (-10%) | 62,562,343 |
| 20 Sep 2018 | CNY | 6 | 6.44 | 5.45 | 6.1 | 6.1 | +0.25 (+4.27%) | 95,391,427 |
| 19 Sep 2018 | CNY | 5.7 | 5.85 | 5.7 | 5.85 | 5.85 | +0.53 (+9.96%) | 35,494,921 |
| 18 Sep 2018 | CNY | 4.76 | 5.32 | 4.58 | 5.32 | 5.32 | +0.48 (+9.92%) | 55,476,906 |
| 17 Sep 2018 | CNY | 4.71 | 5.2 | 4.71 | 4.84 | 4.84 | +0.08 (+1.68%) | 63,135,686 |
| 14 Sep 2018 | CNY | 4.76 | 4.99 | 4.62 | 4.76 | 4.76 | -0.3 (-5.93%) | 56,291,171 |
| 13 Sep 2018 | CNY | 4.71 | 5.19 | 4.51 | 5.06 | 5.06 | +0.23 (+4.76%) | 82,053,766 |
| 12 Sep 2018 | CNY | 4.49 | 4.83 | 4.17 | 4.83 | 4.83 | +0.44 (+10.02%) | 65,920,708 |
| 11 Sep 2018 | CNY | 4.26 | 4.39 | 4.26 | 4.39 | 4.39 | +0.4 (+10.03%) | 13,518,635 |
| 10 Sep 2018 | CNY | 3.62 | 3.99 | 3.57 | 3.99 | 3.99 | +0.36 (+9.92%) | 32,777,467 |
| 7 Sep 2018 | CNY | 3.26 | 3.63 | 3.26 | 3.63 | 3.63 | +0.33 (+10%) | 25,458,227 |
| 6 Sep 2018 | CNY | 3.37 | 3.41 | 3.23 | 3.3 | 3.3 | -0.06 (-1.79%) | 7,774,700 |
| 5 Sep 2018 | CNY | 3.29 | 3.55 | 3.29 | 3.36 | 3.36 | +0.05 (+1.51%) | 13,213,341 |
| 4 Sep 2018 | CNY | 3.18 | 3.34 | 3.15 | 3.31 | 3.31 | +0.12 (+3.76%) | 7,810,420 |
| 3 Sep 2018 | CNY | 3.25 | 3.26 | 3.08 | 3.19 | 3.19 | -0.04 (-1.24%) | 7,204,684 |
| 31 Aug 2018 | CNY | 3.34 | 3.36 | 3.23 | 3.23 | 3.23 | -0.11 (-3.29%) | 3,655,860 |
| 30 Aug 2018 | CNY | 3.41 | 3.46 | 3.32 | 3.34 | 3.34 | -0.1 (-2.91%) | 4,166,380 |
| 29 Aug 2018 | CNY | 3.48 | 3.49 | 3.41 | 3.44 | 3.44 | -0.06 (-1.71%) | 4,817,081 |
| 28 Aug 2018 | CNY | 3.45 | 3.56 | 3.43 | 3.5 | 3.5 | +0.05 (+1.45%) | 6,967,570 |
| 27 Aug 2018 | CNY | 3.41 | 3.48 | 3.38 | 3.45 | 3.45 | +0.03 (+0.88%) | 6,793,040 |
