| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 4.78 | 4.87 | 4.78 | 4.78 | 4.78 | -0.02 (-0.42%) | 895,874 |
| 23 Oct 2018 | CNY | 4.88 | 4.89 | 4.76 | 4.8 | 4.8 | -0.09 (-1.84%) | 1,588,960 |
| 22 Oct 2018 | CNY | 4.74 | 4.95 | 4.69 | 4.89 | 4.89 | +0.18 (+3.82%) | 2,442,140 |
| 19 Oct 2018 | CNY | 4.61 | 4.75 | 4.55 | 4.71 | 4.71 | +0.1 (+2.17%) | 1,907,700 |
| 18 Oct 2018 | CNY | 4.8 | 4.82 | 4.6 | 4.61 | 4.61 | -0.21 (-4.36%) | 1,288,950 |
| 17 Oct 2018 | CNY | 4.88 | 4.88 | 4.76 | 4.82 | 4.82 | +0.04 (+0.84%) | 1,135,660 |
| 16 Oct 2018 | CNY | 4.88 | 4.95 | 4.76 | 4.78 | 4.78 | -0.04 (-0.83%) | 1,017,730 |
| 15 Oct 2018 | CNY | 4.9 | 4.97 | 4.82 | 4.82 | 4.82 | -0.08 (-1.63%) | 514,560 |
| 12 Oct 2018 | CNY | 4.94 | 5.01 | 4.8 | 4.9 | 4.9 | -0.09 (-1.80%) | 2,178,044 |
| 11 Oct 2018 | CNY | 5.37 | 5.37 | 4.91 | 4.99 | 4.99 | -0.46 (-8.44%) | 2,633,960 |
| 10 Oct 2018 | CNY | 5.31 | 5.55 | 5.28 | 5.45 | 5.45 | +0.14 (+2.64%) | 1,697,420 |
| 9 Oct 2018 | CNY | 5.35 | 5.38 | 5.27 | 5.31 | 5.31 | -0.02 (-0.38%) | 763,240 |
| 8 Oct 2018 | CNY | 5.41 | 5.41 | 5.31 | 5.33 | 5.33 | -0.1 (-1.84%) | 1,238,790 |
| 28 Sep 2018 | CNY | 5.34 | 5.45 | 5.34 | 5.43 | 5.43 | +0.09 (+1.69%) | 945,380 |
| 27 Sep 2018 | CNY | 5.48 | 5.5 | 5.33 | 5.34 | 5.34 | -0.12 (-2.20%) | 2,071,710 |
| 26 Sep 2018 | CNY | 5.45 | 5.48 | 5.43 | 5.46 | 5.46 | +0.01 (+0.18%) | 1,852,530 |
| 25 Sep 2018 | CNY | 5.44 | 5.47 | 5.42 | 5.45 | 5.45 | -0.04 (-0.73%) | 1,208,480 |
| 21 Sep 2018 | CNY | 5.5 | 5.51 | 5.4 | 5.49 | 5.49 | +0.03 (+0.55%) | 3,293,040 |
| 20 Sep 2018 | CNY | 5.5 | 5.54 | 5.41 | 5.46 | 5.46 | -0.08 (-1.44%) | 2,982,200 |
| 19 Sep 2018 | CNY | 5.7 | 5.7 | 5.42 | 5.54 | 5.54 | -0.61 (-9.92%) | 5,860,860 |
| 18 Sep 2018 | CNY | 6.19 | 6.35 | 6.07 | 6.15 | 6.15 | -0.04 (-0.65%) | 5,239,650 |
| 17 Sep 2018 | CNY | 6.01 | 6.21 | 5.99 | 6.19 | 6.19 | +0.2 (+3.34%) | 4,021,920 |
| 14 Sep 2018 | CNY | 6.02 | 6.15 | 5.96 | 5.99 | 5.99 | -0.04 (-0.66%) | 3,069,540 |
| 13 Sep 2018 | CNY | 5.73 | 6.11 | 5.73 | 6.03 | 6.03 | +0.28 (+4.87%) | 5,054,810 |
| 12 Sep 2018 | CNY | 5.8 | 5.87 | 5.71 | 5.75 | 5.75 | +0.07 (+1.23%) | 2,337,280 |
| 11 Sep 2018 | CNY | 5.56 | 5.91 | 5.55 | 5.68 | 5.68 | +0.12 (+2.16%) | 3,167,631 |
| 10 Sep 2018 | CNY | 5.66 | 5.68 | 5.56 | 5.56 | 5.56 | -0.09 (-1.59%) | 804,890 |
| 7 Sep 2018 | CNY | 5.67 | 5.71 | 5.62 | 5.65 | 5.65 | +0.03 (+0.53%) | 798,280 |
| 6 Sep 2018 | CNY | 5.66 | 5.72 | 5.62 | 5.62 | 5.62 | -0.04 (-0.71%) | 759,820 |
| 5 Sep 2018 | CNY | 5.66 | 5.73 | 5.64 | 5.66 | 5.66 | -0.03 (-0.53%) | 969,620 |
