| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2018 | CNY | 3.75 | 3.86 | 3.59 | 3.83 | 3.83 | +0.05 (+1.32%) | 12,339,678 |
| 16 Oct 2018 | CNY | 4.2 | 4.23 | 3.78 | 3.78 | 3.78 | -0.42 (-10%) | 22,198,538 |
| 15 Oct 2018 | CNY | 4.28 | 4.4 | 4.2 | 4.2 | 4.2 | -0.18 (-4.11%) | 10,644,778 |
| 12 Oct 2018 | CNY | 4.28 | 4.46 | 4.12 | 4.38 | 4.38 | +0.05 (+1.15%) | 19,752,061 |
| 11 Oct 2018 | CNY | 4.24 | 4.59 | 4.17 | 4.33 | 4.33 | -0.05 (-1.14%) | 26,017,887 |
| 10 Oct 2018 | CNY | 4.51 | 4.52 | 4.36 | 4.38 | 4.38 | -0.13 (-2.88%) | 17,660,700 |
| 9 Oct 2018 | CNY | 4.1 | 4.51 | 4.1 | 4.51 | 4.51 | +0.38 (+9.20%) | 28,598,450 |
| 8 Oct 2018 | CNY | 4.05 | 4.3 | 3.97 | 4.13 | 4.13 | +0.12 (+2.99%) | 20,535,436 |
| 28 Sep 2018 | CNY | 4.03 | 4.06 | 3.97 | 4.01 | 4.01 | -0.01 (-0.25%) | 9,260,800 |
| 27 Sep 2018 | CNY | 3.85 | 4.12 | 3.84 | 4.02 | 4.02 | +0.17 (+4.42%) | 20,675,460 |
| 26 Sep 2018 | CNY | 3.75 | 3.93 | 3.75 | 3.85 | 3.85 | +0.09 (+2.39%) | 9,560,339 |
| 25 Sep 2018 | CNY | 3.78 | 3.8 | 3.74 | 3.76 | 3.76 | -0.03 (-0.79%) | 4,514,632 |
| 21 Sep 2018 | CNY | 3.8 | 3.81 | 3.74 | 3.79 | 3.79 | +0.01 (+0.26%) | 5,589,489 |
| 20 Sep 2018 | CNY | 3.81 | 3.83 | 3.76 | 3.78 | 3.78 | -0.03 (-0.79%) | 5,639,567 |
| 19 Sep 2018 | CNY | 3.8 | 3.86 | 3.76 | 3.81 | 3.81 | +0.01 (+0.26%) | 5,901,033 |
| 18 Sep 2018 | CNY | 3.72 | 3.84 | 3.7 | 3.8 | 3.8 | +0.07 (+1.88%) | 6,053,667 |
| 17 Sep 2018 | CNY | 3.68 | 3.78 | 3.66 | 3.73 | 3.73 | -0.04 (-1.06%) | 5,676,900 |
| 14 Sep 2018 | CNY | 3.88 | 3.9 | 3.76 | 3.77 | 3.77 | -0.1 (-2.58%) | 6,766,200 |
| 13 Sep 2018 | CNY | 3.8 | 3.94 | 3.8 | 3.87 | 3.87 | +0.07 (+1.84%) | 9,402,684 |
| 12 Sep 2018 | CNY | 3.78 | 3.88 | 3.77 | 3.8 | 3.8 | 0.0 (0.0%) | 8,199,400 |
| 11 Sep 2018 | CNY | 3.68 | 3.95 | 3.68 | 3.8 | 3.8 | +0.11 (+2.98%) | 12,463,567 |
| 10 Sep 2018 | CNY | 3.73 | 3.79 | 3.68 | 3.69 | 3.69 | -0.06 (-1.60%) | 10,650,633 |
| 7 Sep 2018 | CNY | 3.63 | 3.82 | 3.59 | 3.75 | 3.75 | +0.14 (+3.88%) | 16,261,102 |
| 6 Sep 2018 | CNY | 3.72 | 3.77 | 3.6 | 3.61 | 3.61 | -0.09 (-2.43%) | 13,960,734 |
| 5 Sep 2018 | CNY | 3.68 | 3.85 | 3.64 | 3.7 | 3.7 | -0.04 (-1.07%) | 17,342,241 |
| 4 Sep 2018 | CNY | 3.76 | 3.87 | 3.64 | 3.74 | 3.74 | -0.01 (-0.27%) | 26,292,647 |
| 3 Sep 2018 | CNY | 3.42 | 3.75 | 3.41 | 3.75 | 3.75 | +0.34 (+9.97%) | 30,412,643 |
| 31 Aug 2018 | CNY | 3.51 | 3.51 | 3.41 | 3.41 | 3.41 | -0.1 (-2.85%) | 4,904,200 |
| 30 Aug 2018 | CNY | 3.46 | 3.57 | 3.45 | 3.51 | 3.51 | +0.03 (+0.86%) | 7,168,900 |
| 29 Aug 2018 | CNY | 3.53 | 3.57 | 3.46 | 3.48 | 3.48 | -0.07 (-1.97%) | 4,972,500 |
