| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 4.93 | 4.99 | 4.8 | 4.84 | 4.84 | -0.09 (-1.83%) | 2,380,258 |
| 22 Oct 2018 | CNY | 4.8 | 5.02 | 4.75 | 4.93 | 4.93 | +0.21 (+4.45%) | 3,658,822 |
| 19 Oct 2018 | CNY | 4.58 | 4.78 | 4.5 | 4.72 | 4.72 | +0.05 (+1.07%) | 3,186,320 |
| 18 Oct 2018 | CNY | 4.92 | 4.92 | 4.64 | 4.67 | 4.67 | -0.48 (-9.32%) | 5,879,679 |
| 17 Oct 2018 | CNY | 5.85 | 5.92 | 5.15 | 5.15 | 5.15 | -0.57 (-9.97%) | 9,499,920 |
| 16 Oct 2018 | CNY | 5.79 | 5.88 | 5.7 | 5.72 | 5.72 | -0.18 (-3.05%) | 4,705,003 |
| 15 Oct 2018 | CNY | 6.05 | 6.1 | 5.81 | 5.9 | 5.9 | -0.34 (-5.45%) | 8,647,833 |
| 12 Oct 2018 | CNY | 5.71 | 6.46 | 5.62 | 6.24 | 6.24 | +0.37 (+6.30%) | 13,540,463 |
| 11 Oct 2018 | CNY | 6.15 | 6.16 | 5.61 | 5.87 | 5.87 | -0.28 (-4.55%) | 10,650,532 |
| 10 Oct 2018 | CNY | 5.62 | 6.15 | 5.54 | 6.15 | 6.15 | +0.56 (+10.02%) | 5,964,870 |
| 9 Oct 2018 | CNY | 5.59 | 5.61 | 5.46 | 5.59 | 5.59 | +0.11 (+2.01%) | 836,930 |
| 8 Oct 2018 | CNY | 5.56 | 5.63 | 5.47 | 5.48 | 5.48 | -0.23 (-4.03%) | 1,198,700 |
| 28 Sep 2018 | CNY | 5.71 | 5.83 | 5.67 | 5.71 | 5.71 | -0.05 (-0.87%) | 2,049,590 |
| 27 Sep 2018 | CNY | 5.87 | 5.91 | 5.7 | 5.76 | 5.76 | -0.08 (-1.37%) | 3,248,129 |
| 26 Sep 2018 | CNY | 5.85 | 6.01 | 5.81 | 5.84 | 5.84 | -0.06 (-1.02%) | 4,181,800 |
| 25 Sep 2018 | CNY | 5.71 | 5.93 | 5.65 | 5.9 | 5.9 | +0.13 (+2.25%) | 4,094,440 |
| 21 Sep 2018 | CNY | 5.77 | 5.9 | 5.64 | 5.77 | 5.77 | +0.02 (+0.35%) | 4,291,966 |
| 20 Sep 2018 | CNY | 5.63 | 5.8 | 5.62 | 5.75 | 5.75 | +0.06 (+1.05%) | 3,942,046 |
| 19 Sep 2018 | CNY | 5.35 | 5.73 | 5.34 | 5.69 | 5.69 | +0.3 (+5.57%) | 4,004,720 |
| 18 Sep 2018 | CNY | 5.29 | 5.44 | 5.28 | 5.39 | 5.39 | +0.07 (+1.32%) | 1,567,976 |
| 17 Sep 2018 | CNY | 5.4 | 5.5 | 5.2 | 5.32 | 5.32 | -0.21 (-3.80%) | 1,883,502 |
| 14 Sep 2018 | CNY | 5.62 | 5.62 | 5.52 | 5.53 | 5.53 | -0.07 (-1.25%) | 847,659 |
| 13 Sep 2018 | CNY | 5.59 | 5.62 | 5.5 | 5.6 | 5.6 | +0.03 (+0.54%) | 1,382,410 |
| 12 Sep 2018 | CNY | 5.55 | 5.59 | 5.49 | 5.57 | 5.57 | +0.02 (+0.36%) | 1,252,010 |
| 11 Sep 2018 | CNY | 5.53 | 5.61 | 5.47 | 5.55 | 5.55 | +0.02 (+0.36%) | 1,312,558 |
| 10 Sep 2018 | CNY | 5.67 | 5.68 | 5.52 | 5.53 | 5.53 | -0.15 (-2.64%) | 1,420,340 |
| 7 Sep 2018 | CNY | 5.73 | 5.79 | 5.66 | 5.68 | 5.68 | -0.04 (-0.70%) | 996,909 |
| 6 Sep 2018 | CNY | 5.88 | 5.88 | 5.64 | 5.72 | 5.72 | -0.12 (-2.05%) | 2,027,555 |
| 5 Sep 2018 | CNY | 5.91 | 5.99 | 5.84 | 5.84 | 5.84 | -0.12 (-2.01%) | 835,115 |
| 4 Sep 2018 | CNY | 5.86 | 5.97 | 5.86 | 5.96 | 5.96 | +0.05 (+0.85%) | 1,054,440 |
