| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 4.91 | 4.92 | 4.62 | 4.64 | 4.64 | -0.08 (-1.69%) | 125,325,274 |
| 22 Oct 2018 | CNY | 4.33 | 4.72 | 4.31 | 4.72 | 4.72 | +0.43 (+10.02%) | 97,720,323 |
| 19 Oct 2018 | CNY | 4.1 | 4.32 | 4.05 | 4.29 | 4.29 | +0.1 (+2.39%) | 46,578,757 |
| 18 Oct 2018 | CNY | 4.3 | 4.33 | 4.16 | 4.19 | 4.19 | -0.15 (-3.46%) | 28,169,115 |
| 17 Oct 2018 | CNY | 4.36 | 4.4 | 4.22 | 4.34 | 4.34 | +0.05 (+1.17%) | 31,485,662 |
| 16 Oct 2018 | CNY | 4.35 | 4.46 | 4.25 | 4.29 | 4.29 | -0.08 (-1.83%) | 30,192,702 |
| 15 Oct 2018 | CNY | 4.46 | 4.51 | 4.35 | 4.37 | 4.37 | -0.07 (-1.58%) | 22,105,298 |
| 12 Oct 2018 | CNY | 4.48 | 4.56 | 4.25 | 4.44 | 4.44 | -0.1 (-2.20%) | 41,304,809 |
| 11 Oct 2018 | CNY | 4.8 | 4.84 | 4.53 | 4.54 | 4.54 | -0.49 (-9.74%) | 54,142,399 |
| 10 Oct 2018 | CNY | 5.04 | 5.07 | 5 | 5.03 | 5.03 | 0.0 (0.0%) | 15,631,250 |
| 9 Oct 2018 | CNY | 5.01 | 5.07 | 5 | 5.03 | 5.03 | +0.03 (+0.60%) | 17,415,074 |
| 8 Oct 2018 | CNY | 5.12 | 5.16 | 4.99 | 5 | 5 | -0.23 (-4.40%) | 32,423,718 |
| 28 Sep 2018 | CNY | 5.2 | 5.24 | 5.18 | 5.23 | 5.23 | +0.07 (+1.36%) | 25,048,082 |
| 27 Sep 2018 | CNY | 5.25 | 5.28 | 5.15 | 5.16 | 5.16 | -0.12 (-2.27%) | 39,868,444 |
| 26 Sep 2018 | CNY | 5.22 | 5.38 | 5.2 | 5.28 | 5.28 | +0.08 (+1.54%) | 71,797,270 |
| 25 Sep 2018 | CNY | 5.22 | 5.24 | 5.18 | 5.2 | 5.2 | -0.07 (-1.33%) | 27,963,119 |
| 21 Sep 2018 | CNY | 5.17 | 5.28 | 5.13 | 5.27 | 5.27 | +0.1 (+1.93%) | 52,587,359 |
| 20 Sep 2018 | CNY | 5.1 | 5.35 | 5.08 | 5.17 | 5.17 | +0.07 (+1.37%) | 56,603,624 |
| 19 Sep 2018 | CNY | 5.05 | 5.14 | 5.04 | 5.1 | 5.1 | +0.02 (+0.39%) | 33,727,299 |
| 18 Sep 2018 | CNY | 4.99 | 5.09 | 4.97 | 5.08 | 5.08 | +0.07 (+1.40%) | 30,990,163 |
| 17 Sep 2018 | CNY | 5 | 5.06 | 4.96 | 5.01 | 5.01 | -0.01 (-0.20%) | 25,198,374 |
| 14 Sep 2018 | CNY | 5.05 | 5.08 | 5.01 | 5.02 | 5.02 | -0.05 (-0.99%) | 22,174,007 |
| 13 Sep 2018 | CNY | 5.05 | 5.09 | 5.01 | 5.07 | 5.07 | +0.06 (+1.20%) | 27,759,778 |
| 12 Sep 2018 | CNY | 4.99 | 5.06 | 4.98 | 5.01 | 5.01 | +0.02 (+0.40%) | 22,712,203 |
| 11 Sep 2018 | CNY | 4.96 | 5.04 | 4.95 | 4.99 | 4.99 | +0.03 (+0.60%) | 19,850,444 |
| 10 Sep 2018 | CNY | 5.15 | 5.15 | 4.95 | 4.96 | 4.96 | -0.19 (-3.69%) | 34,923,796 |
| 7 Sep 2018 | CNY | 5.13 | 5.21 | 5.12 | 5.15 | 5.15 | +0.03 (+0.59%) | 22,160,797 |
| 6 Sep 2018 | CNY | 5.11 | 5.18 | 5.1 | 5.12 | 5.12 | -0.02 (-0.39%) | 22,016,478 |
| 5 Sep 2018 | CNY | 5.22 | 5.26 | 5.14 | 5.14 | 5.14 | -0.12 (-2.28%) | 26,878,956 |
| 4 Sep 2018 | CNY | 5.18 | 5.28 | 5.16 | 5.26 | 5.26 | +0.08 (+1.54%) | 29,223,653 |
