| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 3.36 | 3.45 | 3.36 | 3.44 | 3.44 | +0.04 (+1.18%) | 3,452,800 |
| 23 Oct 2018 | CNY | 3.45 | 3.51 | 3.39 | 3.4 | 3.4 | -0.07 (-2.02%) | 4,582,400 |
| 22 Oct 2018 | CNY | 3.34 | 3.48 | 3.31 | 3.47 | 3.47 | +0.18 (+5.47%) | 6,284,104 |
| 19 Oct 2018 | CNY | 3.22 | 3.3 | 3.19 | 3.29 | 3.29 | +0.07 (+2.17%) | 2,894,204 |
| 18 Oct 2018 | CNY | 3.32 | 3.34 | 3.21 | 3.22 | 3.22 | -0.13 (-3.88%) | 3,591,206 |
| 17 Oct 2018 | CNY | 3.33 | 3.37 | 3.19 | 3.35 | 3.35 | +0.07 (+2.13%) | 4,281,104 |
| 16 Oct 2018 | CNY | 3.29 | 3.36 | 3.22 | 3.28 | 3.28 | -0.03 (-0.91%) | 2,254,000 |
| 15 Oct 2018 | CNY | 3.32 | 3.4 | 3.3 | 3.31 | 3.31 | +0.01 (+0.30%) | 2,484,700 |
| 12 Oct 2018 | CNY | 3.41 | 3.41 | 3.15 | 3.3 | 3.3 | -0.12 (-3.51%) | 4,587,404 |
| 11 Oct 2018 | CNY | 3.64 | 3.64 | 3.38 | 3.42 | 3.42 | -0.33 (-8.80%) | 5,818,942 |
| 10 Oct 2018 | CNY | 3.73 | 3.77 | 3.7 | 3.75 | 3.75 | +0.04 (+1.08%) | 2,270,406 |
| 9 Oct 2018 | CNY | 3.75 | 3.76 | 3.68 | 3.71 | 3.71 | -0.01 (-0.27%) | 2,171,552 |
| 8 Oct 2018 | CNY | 3.78 | 3.83 | 3.71 | 3.72 | 3.72 | -0.13 (-3.38%) | 3,246,500 |
| 28 Sep 2018 | CNY | 3.8 | 3.86 | 3.8 | 3.85 | 3.85 | +0.05 (+1.32%) | 2,639,000 |
| 27 Sep 2018 | CNY | 3.91 | 3.91 | 3.8 | 3.8 | 3.8 | -0.09 (-2.31%) | 5,217,080 |
| 26 Sep 2018 | CNY | 3.9 | 3.93 | 3.87 | 3.89 | 3.89 | -0.03 (-0.77%) | 8,034,400 |
| 25 Sep 2018 | CNY | 3.9 | 3.97 | 3.85 | 3.92 | 3.92 | -0.21 (-5.08%) | 17,606,916 |
| 21 Sep 2018 | CNY | 4.28 | 4.28 | 4.12 | 4.13 | 4.13 | +0.24 (+6.17%) | 29,708,985 |
| 20 Sep 2018 | CNY | 3.84 | 3.92 | 3.84 | 3.89 | 3.89 | +0.02 (+0.52%) | 3,067,300 |
| 19 Sep 2018 | CNY | 3.85 | 3.92 | 3.81 | 3.87 | 3.87 | +0.03 (+0.78%) | 4,632,940 |
| 18 Sep 2018 | CNY | 3.75 | 3.85 | 3.75 | 3.84 | 3.84 | +0.05 (+1.32%) | 4,505,441 |
| 17 Sep 2018 | CNY | 3.93 | 3.93 | 3.73 | 3.79 | 3.79 | -0.15 (-3.81%) | 5,452,014 |
| 14 Sep 2018 | CNY | 4 | 4.02 | 3.93 | 3.94 | 3.94 | -0.06 (-1.50%) | 2,356,400 |
| 13 Sep 2018 | CNY | 4.02 | 4.03 | 3.99 | 4 | 4 | +0.01 (+0.25%) | 2,136,300 |
| 12 Sep 2018 | CNY | 3.98 | 4.01 | 3.95 | 3.99 | 3.99 | 0.0 (0.0%) | 1,674,400 |
| 11 Sep 2018 | CNY | 3.99 | 4.02 | 3.94 | 3.99 | 3.99 | +0.01 (+0.25%) | 2,591,000 |
| 10 Sep 2018 | CNY | 4.05 | 4.09 | 3.96 | 3.98 | 3.98 | -0.05 (-1.24%) | 4,597,900 |
| 7 Sep 2018 | CNY | 4.05 | 4.1 | 4.01 | 4.03 | 4.03 | -0.01 (-0.25%) | 3,838,700 |
| 6 Sep 2018 | CNY | 4.22 | 4.25 | 4.02 | 4.04 | 4.04 | -0.18 (-4.27%) | 7,871,448 |
| 5 Sep 2018 | CNY | 4.33 | 4.38 | 4.21 | 4.22 | 4.22 | -0.13 (-2.99%) | 3,456,515 |
