| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 3.84 | 3.94 | 3.83 | 3.88 | 3.88 | 0.0 (0.0%) | 8,092,554 |
| 23 Oct 2018 | CNY | 3.92 | 3.98 | 3.85 | 3.88 | 3.88 | -0.07 (-1.77%) | 9,960,619 |
| 22 Oct 2018 | CNY | 3.8 | 4.01 | 3.78 | 3.95 | 3.95 | +0.18 (+4.77%) | 14,526,068 |
| 19 Oct 2018 | CNY | 3.6 | 3.79 | 3.56 | 3.77 | 3.77 | +0.08 (+2.17%) | 8,979,175 |
| 18 Oct 2018 | CNY | 3.81 | 3.82 | 3.68 | 3.69 | 3.69 | -0.14 (-3.66%) | 7,644,562 |
| 17 Oct 2018 | CNY | 3.8 | 3.85 | 3.73 | 3.83 | 3.83 | +0.08 (+2.13%) | 8,104,489 |
| 16 Oct 2018 | CNY | 3.83 | 3.87 | 3.71 | 3.75 | 3.75 | -0.06 (-1.57%) | 6,538,578 |
| 15 Oct 2018 | CNY | 3.8 | 3.95 | 3.8 | 3.81 | 3.81 | +0.03 (+0.79%) | 10,505,675 |
| 12 Oct 2018 | CNY | 3.83 | 3.87 | 3.58 | 3.78 | 3.78 | -0.09 (-2.33%) | 13,938,436 |
| 11 Oct 2018 | CNY | 4.14 | 4.2 | 3.87 | 3.87 | 3.87 | -0.43 (-10%) | 16,425,228 |
| 10 Oct 2018 | CNY | 4.32 | 4.34 | 4.27 | 4.3 | 4.3 | -0.01 (-0.23%) | 6,018,747 |
| 9 Oct 2018 | CNY | 4.37 | 4.38 | 4.28 | 4.31 | 4.31 | -0.03 (-0.69%) | 8,838,342 |
| 8 Oct 2018 | CNY | 4.4 | 4.45 | 4.33 | 4.34 | 4.34 | -0.15 (-3.34%) | 8,177,491 |
| 28 Sep 2018 | CNY | 4.49 | 4.51 | 4.45 | 4.49 | 4.49 | +0.02 (+0.45%) | 8,103,080 |
| 27 Sep 2018 | CNY | 4.64 | 4.66 | 4.46 | 4.47 | 4.47 | -0.2 (-4.28%) | 16,908,424 |
| 26 Sep 2018 | CNY | 4.66 | 4.7 | 4.63 | 4.67 | 4.67 | +0.03 (+0.65%) | 10,302,579 |
| 25 Sep 2018 | CNY | 4.69 | 4.7 | 4.61 | 4.64 | 4.64 | -0.07 (-1.49%) | 8,449,766 |
| 21 Sep 2018 | CNY | 4.71 | 4.71 | 4.65 | 4.71 | 4.71 | +0.03 (+0.64%) | 12,252,450 |
| 20 Sep 2018 | CNY | 4.68 | 4.69 | 4.63 | 4.68 | 4.68 | 0.0 (0.0%) | 10,577,938 |
| 19 Sep 2018 | CNY | 4.7 | 4.77 | 4.62 | 4.68 | 4.68 | 0.0 (0.0%) | 17,441,286 |
| 18 Sep 2018 | CNY | 4.56 | 4.69 | 4.51 | 4.68 | 4.68 | +0.13 (+2.86%) | 16,916,916 |
| 17 Sep 2018 | CNY | 4.53 | 4.57 | 4.47 | 4.55 | 4.55 | 0.0 (0.0%) | 8,402,899 |
| 14 Sep 2018 | CNY | 4.53 | 4.58 | 4.49 | 4.55 | 4.55 | +0.02 (+0.44%) | 11,042,441 |
| 13 Sep 2018 | CNY | 4.53 | 4.61 | 4.5 | 4.53 | 4.53 | +0.03 (+0.67%) | 9,829,922 |
| 12 Sep 2018 | CNY | 4.49 | 4.58 | 4.45 | 4.5 | 4.5 | +0.01 (+0.22%) | 8,031,000 |
| 11 Sep 2018 | CNY | 4.36 | 4.52 | 4.36 | 4.49 | 4.49 | +0.06 (+1.35%) | 8,582,956 |
| 10 Sep 2018 | CNY | 4.59 | 4.68 | 4.42 | 4.43 | 4.43 | -0.17 (-3.70%) | 11,426,114 |
| 7 Sep 2018 | CNY | 4.54 | 4.67 | 4.54 | 4.6 | 4.6 | +0.05 (+1.10%) | 14,135,467 |
| 6 Sep 2018 | CNY | 4.51 | 4.7 | 4.49 | 4.55 | 4.55 | +0.03 (+0.66%) | 18,392,560 |
| 5 Sep 2018 | CNY | 4.56 | 4.65 | 4.52 | 4.52 | 4.52 | -0.05 (-1.09%) | 9,844,566 |
