| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2018 | CNY | 4.6 | 4.68 | 4.53 | 4.63 | 4.63 | +0.07 (+1.54%) | 2,196,257 |
| 16 Oct 2018 | CNY | 4.61 | 4.65 | 4.52 | 4.56 | 4.56 | -0.04 (-0.87%) | 2,037,100 |
| 15 Oct 2018 | CNY | 4.67 | 4.7 | 4.51 | 4.6 | 4.6 | -0.05 (-1.08%) | 2,568,024 |
| 12 Oct 2018 | CNY | 4.79 | 4.84 | 4.53 | 4.65 | 4.65 | -0.17 (-3.53%) | 3,876,500 |
| 11 Oct 2018 | CNY | 5.2 | 5.21 | 4.8 | 4.82 | 4.82 | -0.51 (-9.57%) | 4,327,100 |
| 10 Oct 2018 | CNY | 5.33 | 5.36 | 5.28 | 5.33 | 5.33 | 0.0 (0.0%) | 1,119,000 |
| 9 Oct 2018 | CNY | 5.3 | 5.35 | 5.28 | 5.33 | 5.33 | +0.04 (+0.76%) | 1,114,000 |
| 8 Oct 2018 | CNY | 5.42 | 5.43 | 5.29 | 5.29 | 5.29 | -0.18 (-3.29%) | 2,395,900 |
| 28 Sep 2018 | CNY | 5.43 | 5.47 | 5.41 | 5.47 | 5.47 | +0.05 (+0.92%) | 1,405,562 |
| 27 Sep 2018 | CNY | 5.53 | 5.55 | 5.41 | 5.42 | 5.42 | -0.11 (-1.99%) | 2,256,788 |
| 26 Sep 2018 | CNY | 5.56 | 5.59 | 5.52 | 5.53 | 5.53 | -0.03 (-0.54%) | 2,143,688 |
| 25 Sep 2018 | CNY | 5.53 | 5.57 | 5.51 | 5.56 | 5.56 | 0.0 (0.0%) | 1,445,000 |
| 21 Sep 2018 | CNY | 5.48 | 5.57 | 5.46 | 5.56 | 5.56 | +0.1 (+1.83%) | 2,713,300 |
| 20 Sep 2018 | CNY | 5.52 | 5.58 | 5.45 | 5.46 | 5.46 | -0.12 (-2.15%) | 3,538,800 |
| 19 Sep 2018 | CNY | 5.7 | 5.7 | 5.56 | 5.58 | 5.58 | +0.01 (+0.18%) | 3,684,876 |
| 18 Sep 2018 | CNY | 5.3 | 5.7 | 5.3 | 5.57 | 5.57 | +0.27 (+5.09%) | 5,486,811 |
| 17 Sep 2018 | CNY | 5.39 | 5.43 | 5.3 | 5.3 | 5.3 | -0.13 (-2.39%) | 1,733,100 |
| 14 Sep 2018 | CNY | 5.43 | 5.45 | 5.38 | 5.43 | 5.43 | +0.01 (+0.18%) | 1,824,101 |
| 13 Sep 2018 | CNY | 5.37 | 5.42 | 5.35 | 5.42 | 5.42 | +0.07 (+1.31%) | 1,843,984 |
| 12 Sep 2018 | CNY | 5.37 | 5.4 | 5.3 | 5.35 | 5.35 | -0.01 (-0.19%) | 1,563,100 |
| 11 Sep 2018 | CNY | 5.34 | 5.4 | 5.3 | 5.36 | 5.36 | +0.02 (+0.37%) | 1,911,300 |
| 10 Sep 2018 | CNY | 5.45 | 5.49 | 5.34 | 5.34 | 5.34 | -0.12 (-2.20%) | 2,322,200 |
| 7 Sep 2018 | CNY | 5.5 | 5.54 | 5.44 | 5.46 | 5.46 | -0.01 (-0.18%) | 1,965,900 |
| 6 Sep 2018 | CNY | 5.47 | 5.56 | 5.42 | 5.47 | 5.47 | -0.02 (-0.36%) | 2,171,718 |
| 5 Sep 2018 | CNY | 5.58 | 5.59 | 5.48 | 5.49 | 5.49 | -0.1 (-1.79%) | 2,102,664 |
| 4 Sep 2018 | CNY | 5.47 | 5.59 | 5.47 | 5.59 | 5.59 | +0.09 (+1.64%) | 2,127,998 |
| 3 Sep 2018 | CNY | 5.48 | 5.52 | 5.41 | 5.5 | 5.5 | 0.0 (0.0%) | 1,765,758 |
| 31 Aug 2018 | CNY | 5.56 | 5.56 | 5.49 | 5.5 | 5.5 | -0.06 (-1.08%) | 1,796,000 |
| 30 Aug 2018 | CNY | 5.65 | 5.67 | 5.54 | 5.56 | 5.56 | -0.09 (-1.59%) | 1,905,600 |
| 29 Aug 2018 | CNY | 5.66 | 5.68 | 5.63 | 5.65 | 5.65 | -0.01 (-0.18%) | 1,335,523 |
