| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | +0.46 (+10.07%) | 2,734,521 |
| 23 Oct 2018 | CNY | 4.64 | 4.72 | 4.49 | 4.57 | 4.57 | -0.07 (-1.51%) | 6,425,471 |
| 22 Oct 2018 | CNY | 4.52 | 4.77 | 4.48 | 4.64 | 4.64 | +0.17 (+3.80%) | 7,688,691 |
| 19 Oct 2018 | CNY | 4.24 | 4.52 | 4.24 | 4.47 | 4.47 | +0.09 (+2.05%) | 6,208,319 |
| 18 Oct 2018 | CNY | 4.46 | 4.55 | 4.23 | 4.38 | 4.38 | -0.24 (-5.19%) | 6,622,496 |
| 17 Oct 2018 | CNY | 4.57 | 4.83 | 4.46 | 4.62 | 4.62 | +0.12 (+2.67%) | 9,572,298 |
| 16 Oct 2018 | CNY | 4.9 | 4.9 | 4.43 | 4.5 | 4.5 | -0.3 (-6.25%) | 13,480,964 |
| 15 Oct 2018 | CNY | 4.55 | 4.8 | 4.43 | 4.8 | 4.8 | +0.44 (+10.09%) | 11,443,785 |
| 12 Oct 2018 | CNY | 4.47 | 4.55 | 4.15 | 4.36 | 4.36 | -0.2 (-4.39%) | 4,863,738 |
| 11 Oct 2018 | CNY | 4.88 | 4.89 | 4.56 | 4.56 | 4.56 | -0.51 (-10.06%) | 5,800,000 |
| 10 Oct 2018 | CNY | 5.08 | 5.16 | 5.05 | 5.07 | 5.07 | -0.01 (-0.20%) | 2,756,960 |
| 9 Oct 2018 | CNY | 5.05 | 5.12 | 5.04 | 5.08 | 5.08 | +0.05 (+0.99%) | 1,875,317 |
| 8 Oct 2018 | CNY | 5.1 | 5.2 | 5.03 | 5.03 | 5.03 | -0.18 (-3.45%) | 3,863,501 |
| 28 Sep 2018 | CNY | 5.11 | 5.22 | 5.11 | 5.21 | 5.21 | +0.06 (+1.17%) | 3,523,156 |
| 27 Sep 2018 | CNY | 5.37 | 5.38 | 5.14 | 5.15 | 5.15 | -0.18 (-3.38%) | 4,874,825 |
| 26 Sep 2018 | CNY | 5.44 | 5.44 | 5.31 | 5.33 | 5.33 | -0.07 (-1.30%) | 5,745,392 |
| 25 Sep 2018 | CNY | 5.35 | 5.48 | 5.35 | 5.4 | 5.4 | -0.13 (-2.35%) | 7,135,629 |
| 21 Sep 2018 | CNY | 5.35 | 5.66 | 5.3 | 5.53 | 5.53 | +0.27 (+5.13%) | 13,104,076 |
| 20 Sep 2018 | CNY | 5.25 | 5.32 | 5.22 | 5.26 | 5.26 | +0.03 (+0.57%) | 3,593,194 |
| 19 Sep 2018 | CNY | 5.16 | 5.3 | 5.12 | 5.23 | 5.23 | +0.06 (+1.16%) | 4,204,400 |
| 18 Sep 2018 | CNY | 5.01 | 5.19 | 5.01 | 5.17 | 5.17 | +0.13 (+2.58%) | 3,758,619 |
| 17 Sep 2018 | CNY | 5.16 | 5.2 | 4.99 | 5.04 | 5.04 | -0.11 (-2.14%) | 3,736,443 |
| 14 Sep 2018 | CNY | 5.26 | 5.28 | 5.14 | 5.15 | 5.15 | -0.19 (-3.56%) | 4,974,339 |
| 13 Sep 2018 | CNY | 5.31 | 5.39 | 5.18 | 5.34 | 5.34 | +0.07 (+1.33%) | 5,023,020 |
| 12 Sep 2018 | CNY | 5.12 | 5.29 | 5.12 | 5.27 | 5.27 | +0.1 (+1.93%) | 3,095,122 |
| 11 Sep 2018 | CNY | 5.04 | 5.18 | 5.03 | 5.17 | 5.17 | +0.11 (+2.17%) | 2,619,300 |
| 10 Sep 2018 | CNY | 5.27 | 5.3 | 5.03 | 5.06 | 5.06 | -0.21 (-3.98%) | 4,251,735 |
| 7 Sep 2018 | CNY | 5.18 | 5.31 | 5.18 | 5.27 | 5.27 | +0.06 (+1.15%) | 3,363,105 |
| 6 Sep 2018 | CNY | 5.2 | 5.28 | 5.15 | 5.21 | 5.21 | +0.01 (+0.19%) | 3,781,882 |
| 5 Sep 2018 | CNY | 5.17 | 5.3 | 5.16 | 5.2 | 5.2 | 0.0 (0.0%) | 3,753,000 |
