| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 4.7194 | 4.7832 | 4.6397 | 4.6588 | 4.6588 | -0.073 (-1.55%) | 3,215,510 |
| 22 Oct 2018 | CNY | 4.5281 | 4.7864 | 4.5281 | 4.7321 | 4.7321 | +0.204 (+4.51%) | 4,167,038 |
| 19 Oct 2018 | CNY | 4.3463 | 4.5472 | 4.3399 | 4.5281 | 4.5281 | +0.118 (+2.68%) | 2,700,212 |
| 18 Oct 2018 | CNY | 4.544 | 4.544 | 4.375 | 4.4101 | 4.4101 | -0.143 (-3.15%) | 2,472,852 |
| 17 Oct 2018 | CNY | 4.6205 | 4.6333 | 4.4005 | 4.5536 | 4.5536 | +0.057 (+1.28%) | 2,768,147 |
| 16 Oct 2018 | CNY | 4.5982 | 4.7066 | 4.4898 | 4.4962 | 4.4962 | -0.045 (-0.98%) | 3,088,238 |
| 15 Oct 2018 | CNY | 4.5313 | 4.6429 | 4.5217 | 4.5408 | 4.5408 | +0.009 (+0.21%) | 2,643,723 |
| 12 Oct 2018 | CNY | 4.56 | 4.6301 | 4.3176 | 4.5313 | 4.5313 | -0.038 (-0.84%) | 3,487,395 |
| 11 Oct 2018 | CNY | 4.8725 | 4.9043 | 4.5695 | 4.5695 | 4.5695 | -0.507 (-9.99%) | 3,980,521 |
| 10 Oct 2018 | CNY | 5.0128 | 5.1531 | 5.0096 | 5.0765 | 5.0765 | +0.064 (+1.27%) | 2,631,900 |
| 9 Oct 2018 | CNY | 5.0255 | 5.0893 | 4.9745 | 5.0128 | 5.0128 | -0.013 (-0.25%) | 2,610,092 |
| 8 Oct 2018 | CNY | 5.2966 | 5.2966 | 4.9968 | 5.0255 | 5.0255 | -0.37 (-6.86%) | 4,376,043 |
| 28 Sep 2018 | CNY | 5.338 | 5.4145 | 5.3189 | 5.3954 | 5.3954 | +0.057 (+1.08%) | 3,237,361 |
| 27 Sep 2018 | CNY | 5.5166 | 5.5166 | 5.3029 | 5.338 | 5.338 | -0.195 (-3.52%) | 5,095,755 |
| 26 Sep 2018 | CNY | 5.558 | 5.5963 | 5.456 | 5.5325 | 5.5325 | -0.025 (-0.46%) | 5,595,420 |
| 25 Sep 2018 | CNY | 5.574 | 5.6091 | 5.5038 | 5.558 | 5.558 | -0.026 (-0.46%) | 3,402,387 |
| 21 Sep 2018 | CNY | 5.5804 | 5.7143 | 5.5549 | 5.5836 | 5.5836 | -0.013 (-0.23%) | 5,434,543 |
| 20 Sep 2018 | CNY | 5.6728 | 5.7047 | 5.5644 | 5.5963 | 5.5963 | -0.172 (-2.99%) | 7,107,185 |
| 19 Sep 2018 | CNY | 5.4879 | 5.8801 | 5.4401 | 5.7685 | 5.7685 | +0.188 (+3.37%) | 15,762,329 |
| 18 Sep 2018 | CNY | 5.185 | 5.7557 | 5.169 | 5.5804 | 5.5804 | +0.348 (+6.64%) | 15,735,190 |
| 17 Sep 2018 | CNY | 5.1658 | 5.2328 | 5.0383 | 5.2328 | 5.2328 | -0.035 (-0.67%) | 4,211,020 |
| 14 Sep 2018 | CNY | 5.3157 | 5.6346 | 5.2519 | 5.2679 | 5.2679 | -0.045 (-0.84%) | 7,784,806 |
| 13 Sep 2018 | CNY | 5.0797 | 5.3125 | 5.0797 | 5.3125 | 5.3125 | +0.258 (+5.11%) | 5,455,385 |
| 12 Sep 2018 | CNY | 5.102 | 5.1339 | 5.0223 | 5.0542 | 5.0542 | 0.0 (0.0%) | 1,988,895 |
| 11 Sep 2018 | CNY | 4.9681 | 5.1339 | 4.9458 | 5.0542 | 5.0542 | +0.029 (+0.57%) | 2,278,617 |
| 10 Sep 2018 | CNY | 5.1913 | 5.287 | 5.0032 | 5.0255 | 5.0255 | -0.226 (-4.31%) | 3,996,518 |
| 7 Sep 2018 | CNY | 5.3093 | 5.3858 | 5.169 | 5.2519 | 5.2519 | -0.029 (-0.54%) | 4,648,492 |
| 6 Sep 2018 | CNY | 5.1499 | 5.3253 | 5.1084 | 5.2806 | 5.2806 | +0.115 (+2.22%) | 4,144,722 |
| 5 Sep 2018 | CNY | 5.2519 | 5.354 | 5.1531 | 5.1658 | 5.1658 | -0.096 (-1.82%) | 4,734,406 |
| 4 Sep 2018 | CNY | 5.1435 | 5.2902 | 5.0478 | 5.2615 | 5.2615 | +0.089 (+1.73%) | 4,087,076 |
