| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 3.95 | 4.03 | 3.92 | 3.96 | 3.96 | -0.04 (-1%) | 3,776,813 |
| 23 Oct 2018 | CNY | 3.93 | 4.09 | 3.85 | 4 | 4 | +0.06 (+1.52%) | 5,925,601 |
| 22 Oct 2018 | CNY | 3.9 | 4.04 | 3.81 | 3.94 | 3.94 | +0.17 (+4.51%) | 5,075,905 |
| 19 Oct 2018 | CNY | 3.7 | 3.79 | 3.6 | 3.77 | 3.77 | +0.03 (+0.80%) | 2,946,405 |
| 18 Oct 2018 | CNY | 3.92 | 4 | 3.72 | 3.74 | 3.74 | -0.24 (-6.03%) | 3,796,000 |
| 17 Oct 2018 | CNY | 4.15 | 4.15 | 3.92 | 3.98 | 3.98 | +0.05 (+1.27%) | 4,264,492 |
| 16 Oct 2018 | CNY | 3.9 | 4.02 | 3.83 | 3.93 | 3.93 | -0.04 (-1.01%) | 2,860,912 |
| 15 Oct 2018 | CNY | 4.01 | 4.06 | 3.93 | 3.97 | 3.97 | -0.03 (-0.75%) | 3,865,012 |
| 12 Oct 2018 | CNY | 4.05 | 4.05 | 3.73 | 4 | 4 | -0.1 (-2.44%) | 5,694,308 |
| 11 Oct 2018 | CNY | 4.44 | 4.44 | 4.09 | 4.1 | 4.1 | -0.44 (-9.69%) | 5,598,604 |
| 10 Oct 2018 | CNY | 4.6 | 4.6 | 4.48 | 4.54 | 4.54 | -0.01 (-0.22%) | 2,253,589 |
| 9 Oct 2018 | CNY | 4.61 | 4.68 | 4.41 | 4.55 | 4.55 | -0.09 (-1.94%) | 6,177,186 |
| 8 Oct 2018 | CNY | 4.8 | 4.81 | 4.64 | 4.64 | 4.64 | -0.21 (-4.33%) | 3,142,600 |
| 28 Sep 2018 | CNY | 4.76 | 4.88 | 4.76 | 4.85 | 4.85 | +0.07 (+1.46%) | 2,550,603 |
| 27 Sep 2018 | CNY | 4.94 | 4.95 | 4.75 | 4.78 | 4.78 | -0.13 (-2.65%) | 3,512,600 |
| 26 Sep 2018 | CNY | 4.94 | 4.96 | 4.9 | 4.91 | 4.91 | 0.0 (0.0%) | 2,792,402 |
| 25 Sep 2018 | CNY | 4.87 | 4.95 | 4.87 | 4.91 | 4.91 | -0.04 (-0.81%) | 2,793,425 |
| 21 Sep 2018 | CNY | 4.97 | 5 | 4.84 | 4.95 | 4.95 | +0.01 (+0.20%) | 5,350,425 |
| 20 Sep 2018 | CNY | 4.88 | 4.98 | 4.86 | 4.94 | 4.94 | +0.01 (+0.20%) | 4,475,922 |
| 19 Sep 2018 | CNY | 4.8 | 4.97 | 4.77 | 4.93 | 4.93 | +0.09 (+1.86%) | 5,819,825 |
| 18 Sep 2018 | CNY | 4.75 | 4.85 | 4.75 | 4.84 | 4.84 | +0.06 (+1.26%) | 2,817,074 |
| 17 Sep 2018 | CNY | 4.88 | 4.91 | 4.7 | 4.78 | 4.78 | -0.18 (-3.63%) | 3,993,516 |
| 14 Sep 2018 | CNY | 4.85 | 5.04 | 4.81 | 4.96 | 4.96 | +0.1 (+2.06%) | 6,943,374 |
| 13 Sep 2018 | CNY | 4.88 | 4.92 | 4.8 | 4.86 | 4.86 | -0.06 (-1.22%) | 4,772,800 |
| 12 Sep 2018 | CNY | 4.78 | 5.08 | 4.76 | 4.92 | 4.92 | +0.1 (+2.07%) | 6,383,809 |
| 11 Sep 2018 | CNY | 4.82 | 4.84 | 4.76 | 4.82 | 4.82 | +0.04 (+0.84%) | 2,922,400 |
| 10 Sep 2018 | CNY | 4.89 | 4.96 | 4.77 | 4.78 | 4.78 | -0.09 (-1.85%) | 3,698,800 |
| 7 Sep 2018 | CNY | 4.82 | 4.98 | 4.82 | 4.87 | 4.87 | 0.0 (0.0%) | 4,557,125 |
| 6 Sep 2018 | CNY | 4.86 | 4.96 | 4.82 | 4.87 | 4.87 | -0.05 (-1.02%) | 4,374,016 |
| 5 Sep 2018 | CNY | 5.07 | 5.09 | 4.92 | 4.92 | 4.92 | -0.15 (-2.96%) | 7,045,100 |
