| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 3.4662 | 3.4783 | 3.4058 | 3.4139 | 3.4139 | -0.052 (-1.51%) | 1,905,228 |
| 22 Oct 2018 | CNY | 3.4622 | 3.5145 | 3.3454 | 3.4662 | 3.4662 | +0.145 (+4.36%) | 3,834,302 |
| 19 Oct 2018 | CNY | 3.1884 | 3.3535 | 3.1441 | 3.3213 | 3.3213 | +0.121 (+3.77%) | 2,179,710 |
| 18 Oct 2018 | CNY | 3.2689 | 3.281 | 3.1924 | 3.2005 | 3.2005 | -0.101 (-3.05%) | 1,356,798 |
| 17 Oct 2018 | CNY | 3.2126 | 3.3011 | 3.1924 | 3.3011 | 3.3011 | +0.105 (+3.27%) | 1,685,714 |
| 16 Oct 2018 | CNY | 3.2891 | 3.3011 | 3.1884 | 3.1965 | 3.1965 | -0.068 (-2.10%) | 1,108,249 |
| 15 Oct 2018 | CNY | 3.2971 | 3.3374 | 3.2568 | 3.2649 | 3.2649 | -0.036 (-1.10%) | 940,690 |
| 12 Oct 2018 | CNY | 3.2931 | 3.3333 | 3.1723 | 3.3011 | 3.3011 | 0.0 (0.0%) | 1,944,226 |
| 11 Oct 2018 | CNY | 3.5709 | 3.5749 | 3.2971 | 3.3011 | 3.3011 | -0.362 (-9.89%) | 2,537,666 |
| 10 Oct 2018 | CNY | 3.6796 | 3.6796 | 3.6312 | 3.6635 | 3.6635 | +0.004 (+0.11%) | 1,268,578 |
| 9 Oct 2018 | CNY | 3.6836 | 3.7158 | 3.6272 | 3.6594 | 3.6594 | -0.024 (-0.66%) | 1,854,338 |
| 8 Oct 2018 | CNY | 3.8647 | 3.8647 | 3.6715 | 3.6836 | 3.6836 | -0.225 (-5.77%) | 2,915,967 |
| 28 Sep 2018 | CNY | 3.9533 | 3.9573 | 3.8647 | 3.909 | 3.909 | -0.04 (-1.02%) | 2,362,284 |
| 27 Sep 2018 | CNY | 3.9211 | 4.066 | 3.8929 | 3.9493 | 3.9493 | +0.012 (+0.31%) | 4,906,754 |
| 26 Sep 2018 | CNY | 3.913 | 3.9493 | 3.8808 | 3.9372 | 3.9372 | +0.028 (+0.72%) | 1,905,329 |
| 25 Sep 2018 | CNY | 3.8929 | 3.9211 | 3.8728 | 3.909 | 3.909 | +0.004 (+0.10%) | 1,227,592 |
| 21 Sep 2018 | CNY | 3.8567 | 3.9171 | 3.8366 | 3.905 | 3.905 | +0.048 (+1.25%) | 1,877,655 |
| 20 Sep 2018 | CNY | 3.8768 | 3.901 | 3.8325 | 3.8567 | 3.8567 | -0.036 (-0.93%) | 942,143 |
| 19 Sep 2018 | CNY | 3.8688 | 3.913 | 3.8044 | 3.8929 | 3.8929 | +0.016 (+0.42%) | 1,982,602 |
| 18 Sep 2018 | CNY | 3.8205 | 3.8768 | 3.7963 | 3.8768 | 3.8768 | +0.04 (+1.05%) | 1,402,714 |
| 17 Sep 2018 | CNY | 3.8325 | 3.8607 | 3.7842 | 3.8366 | 3.8366 | -0.012 (-0.31%) | 1,478,163 |
| 14 Sep 2018 | CNY | 3.8849 | 3.905 | 3.8245 | 3.8486 | 3.8486 | -0.032 (-0.83%) | 715,143 |
| 13 Sep 2018 | CNY | 3.8527 | 3.9211 | 3.8044 | 3.8808 | 3.8808 | +0.028 (+0.73%) | 1,131,901 |
| 12 Sep 2018 | CNY | 3.8084 | 3.913 | 3.7882 | 3.8527 | 3.8527 | +0.032 (+0.84%) | 775,008 |
| 11 Sep 2018 | CNY | 3.7721 | 3.8647 | 3.7641 | 3.8205 | 3.8205 | +0.028 (+0.74%) | 905,169 |
| 10 Sep 2018 | CNY | 3.8647 | 3.901 | 3.7802 | 3.7923 | 3.7923 | -0.097 (-2.48%) | 1,204,491 |
| 7 Sep 2018 | CNY | 3.8567 | 3.9734 | 3.8285 | 3.8889 | 3.8889 | +0.028 (+0.73%) | 1,255,165 |
| 6 Sep 2018 | CNY | 3.8044 | 3.9211 | 3.8044 | 3.8607 | 3.8607 | -0.024 (-0.62%) | 929,761 |
| 5 Sep 2018 | CNY | 3.905 | 3.9895 | 3.8728 | 3.8849 | 3.8849 | -0.028 (-0.72%) | 1,752,213 |
| 4 Sep 2018 | CNY | 3.8325 | 3.9251 | 3.8325 | 3.913 | 3.913 | +0.085 (+2.21%) | 1,113,825 |
