| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2018 | CNY | 4.16 | 4.41 | 4.15 | 4.34 | 4.34 | +0.25 (+6.11%) | 6,347,470 |
| 19 Oct 2018 | CNY | 3.91 | 4.18 | 3.84 | 4.09 | 4.09 | +0.08 (+2.00%) | 4,728,360 |
| 18 Oct 2018 | CNY | 4.15 | 4.2 | 3.95 | 4.01 | 4.01 | -0.17 (-4.07%) | 4,545,727 |
| 17 Oct 2018 | CNY | 4.24 | 4.28 | 4.04 | 4.18 | 4.18 | +0.04 (+0.97%) | 6,723,222 |
| 16 Oct 2018 | CNY | 4.26 | 4.38 | 4.1 | 4.14 | 4.14 | -0.13 (-3.04%) | 5,009,227 |
| 15 Oct 2018 | CNY | 4.29 | 4.48 | 4.19 | 4.27 | 4.27 | -0.03 (-0.70%) | 6,529,767 |
| 12 Oct 2018 | CNY | 4.65 | 4.69 | 4.28 | 4.3 | 4.3 | -0.46 (-9.66%) | 7,912,556 |
| 11 Oct 2018 | CNY | 5.17 | 5.17 | 4.76 | 4.76 | 4.76 | -0.53 (-10.02%) | 5,133,900 |
| 10 Oct 2018 | CNY | 5.29 | 5.34 | 5.2 | 5.29 | 5.29 | +0.01 (+0.19%) | 1,644,780 |
| 9 Oct 2018 | CNY | 5.31 | 5.37 | 5.23 | 5.28 | 5.28 | 0.0 (0.0%) | 2,452,416 |
| 8 Oct 2018 | CNY | 5.47 | 5.52 | 5.23 | 5.28 | 5.28 | -0.32 (-5.71%) | 3,575,214 |
| 28 Sep 2018 | CNY | 5.52 | 5.6 | 5.47 | 5.6 | 5.6 | +0.06 (+1.08%) | 2,919,280 |
| 27 Sep 2018 | CNY | 5.71 | 5.71 | 5.45 | 5.54 | 5.54 | -0.16 (-2.81%) | 4,287,546 |
| 26 Sep 2018 | CNY | 5.67 | 5.85 | 5.63 | 5.7 | 5.7 | -0.02 (-0.35%) | 5,143,429 |
| 25 Sep 2018 | CNY | 5.73 | 5.77 | 5.67 | 5.72 | 5.72 | -0.08 (-1.38%) | 2,417,920 |
| 21 Sep 2018 | CNY | 5.69 | 5.89 | 5.63 | 5.8 | 5.8 | +0.12 (+2.11%) | 4,013,225 |
| 20 Sep 2018 | CNY | 5.69 | 5.76 | 5.65 | 5.68 | 5.68 | -0.01 (-0.18%) | 2,791,883 |
| 19 Sep 2018 | CNY | 5.68 | 5.76 | 5.54 | 5.69 | 5.69 | +0.08 (+1.43%) | 4,455,300 |
| 18 Sep 2018 | CNY | 5.48 | 5.62 | 5.43 | 5.61 | 5.61 | +0.16 (+2.94%) | 3,548,400 |
| 17 Sep 2018 | CNY | 5.83 | 5.85 | 5.41 | 5.45 | 5.45 | -0.38 (-6.52%) | 4,783,400 |
| 14 Sep 2018 | CNY | 5.99 | 5.99 | 5.82 | 5.83 | 5.83 | -0.12 (-2.02%) | 2,537,446 |
| 13 Sep 2018 | CNY | 5.95 | 5.99 | 5.82 | 5.95 | 5.95 | +0.04 (+0.68%) | 2,853,900 |
| 12 Sep 2018 | CNY | 5.95 | 6 | 5.85 | 5.91 | 5.91 | +0.01 (+0.17%) | 3,535,702 |
| 11 Sep 2018 | CNY | 5.96 | 6.02 | 5.81 | 5.9 | 5.9 | -0.05 (-0.84%) | 4,113,643 |
| 10 Sep 2018 | CNY | 6.31 | 6.31 | 5.87 | 5.95 | 5.95 | -0.36 (-5.71%) | 4,340,385 |
| 7 Sep 2018 | CNY | 6.31 | 6.43 | 6.25 | 6.31 | 6.31 | 0.0 (0.0%) | 2,712,877 |
| 6 Sep 2018 | CNY | 6.29 | 6.45 | 6.26 | 6.31 | 6.31 | -0.03 (-0.47%) | 2,475,800 |
| 5 Sep 2018 | CNY | 6.47 | 6.52 | 6.29 | 6.34 | 6.34 | -0.18 (-2.76%) | 3,197,608 |
| 4 Sep 2018 | CNY | 6.4 | 6.52 | 6.37 | 6.52 | 6.52 | +0.1 (+1.56%) | 2,855,335 |
| 3 Sep 2018 | CNY | 6.5 | 6.54 | 6.34 | 6.42 | 6.42 | -0.1 (-1.53%) | 3,714,880 |
