| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 4.78 | 4.88 | 4.76 | 4.8 | 4.8 | 0.0 (0.0%) | 3,658,959 |
| 23 Oct 2018 | CNY | 4.77 | 4.96 | 4.74 | 4.8 | 4.8 | +0.01 (+0.21%) | 7,385,131 |
| 22 Oct 2018 | CNY | 4.55 | 4.91 | 4.53 | 4.79 | 4.79 | +0.27 (+5.97%) | 7,831,907 |
| 19 Oct 2018 | CNY | 4.25 | 4.53 | 4.24 | 4.52 | 4.52 | +0.19 (+4.39%) | 5,563,003 |
| 18 Oct 2018 | CNY | 4.43 | 4.48 | 4.33 | 4.33 | 4.33 | -0.13 (-2.91%) | 4,005,177 |
| 17 Oct 2018 | CNY | 4.36 | 4.51 | 4.33 | 4.46 | 4.46 | +0.15 (+3.48%) | 6,177,200 |
| 16 Oct 2018 | CNY | 4.46 | 4.48 | 4.21 | 4.31 | 4.31 | -0.12 (-2.71%) | 5,341,024 |
| 15 Oct 2018 | CNY | 4.53 | 4.54 | 4.41 | 4.43 | 4.43 | -0.06 (-1.34%) | 4,738,418 |
| 12 Oct 2018 | CNY | 4.58 | 4.7 | 4.3 | 4.49 | 4.49 | -0.23 (-4.87%) | 7,230,604 |
| 11 Oct 2018 | CNY | 5.04 | 5.1 | 4.72 | 4.72 | 4.72 | -0.52 (-9.92%) | 5,935,252 |
| 10 Oct 2018 | CNY | 5.33 | 5.33 | 5.21 | 5.24 | 5.24 | -0.08 (-1.50%) | 3,145,244 |
| 9 Oct 2018 | CNY | 5.33 | 5.38 | 5.28 | 5.32 | 5.32 | -0.04 (-0.75%) | 3,030,600 |
| 8 Oct 2018 | CNY | 5.52 | 5.57 | 5.33 | 5.36 | 5.36 | -0.29 (-5.13%) | 5,680,951 |
| 28 Sep 2018 | CNY | 5.62 | 5.67 | 5.59 | 5.65 | 5.65 | +0.06 (+1.07%) | 2,865,552 |
| 27 Sep 2018 | CNY | 5.8 | 5.8 | 5.56 | 5.59 | 5.59 | -0.2 (-3.45%) | 3,875,316 |
| 26 Sep 2018 | CNY | 5.84 | 5.85 | 5.77 | 5.79 | 5.79 | -0.01 (-0.17%) | 2,907,805 |
| 25 Sep 2018 | CNY | 5.8 | 5.86 | 5.76 | 5.8 | 5.8 | -0.05 (-0.85%) | 2,302,717 |
| 21 Sep 2018 | CNY | 5.8 | 5.85 | 5.77 | 5.85 | 5.85 | +0.06 (+1.04%) | 2,991,080 |
| 20 Sep 2018 | CNY | 5.73 | 5.91 | 5.71 | 5.79 | 5.79 | +0.06 (+1.05%) | 3,667,903 |
| 19 Sep 2018 | CNY | 5.68 | 5.81 | 5.61 | 5.73 | 5.73 | +0.03 (+0.53%) | 4,447,580 |
| 18 Sep 2018 | CNY | 5.6 | 5.74 | 5.57 | 5.7 | 5.7 | +0.07 (+1.24%) | 3,298,970 |
| 17 Sep 2018 | CNY | 5.68 | 5.7 | 5.57 | 5.63 | 5.63 | -0.05 (-0.88%) | 3,006,089 |
| 14 Sep 2018 | CNY | 5.76 | 5.77 | 5.68 | 5.68 | 5.68 | -0.08 (-1.39%) | 2,623,244 |
| 13 Sep 2018 | CNY | 5.69 | 5.77 | 5.67 | 5.76 | 5.76 | +0.07 (+1.23%) | 3,613,317 |
| 12 Sep 2018 | CNY | 5.73 | 5.91 | 5.66 | 5.69 | 5.69 | -0.06 (-1.04%) | 4,826,886 |
| 11 Sep 2018 | CNY | 5.62 | 5.75 | 5.5 | 5.75 | 5.75 | +0.13 (+2.31%) | 4,883,175 |
| 10 Sep 2018 | CNY | 5.78 | 5.9 | 5.61 | 5.62 | 5.62 | -0.12 (-2.09%) | 5,780,633 |
| 7 Sep 2018 | CNY | 5.68 | 5.84 | 5.59 | 5.74 | 5.74 | +0.05 (+0.88%) | 6,657,902 |
| 6 Sep 2018 | CNY | 5.72 | 5.85 | 5.66 | 5.69 | 5.69 | -0.15 (-2.57%) | 5,518,381 |
| 5 Sep 2018 | CNY | 5.62 | 5.98 | 5.6 | 5.84 | 5.84 | +0.21 (+3.73%) | 9,299,111 |
