| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2018 | CNY | 3.149 | 3.15 | 3.099 | 3.099 | 3.099 | -0.074 (-2.33%) | 2,584,310 |
| 17 Oct 2018 | CNY | 3.188 | 3.2 | 3.121 | 3.173 | 3.173 | +0.019 (+0.60%) | 4,218,956 |
| 16 Oct 2018 | CNY | 3.194 | 3.223 | 3.146 | 3.154 | 3.154 | -0.069 (-2.14%) | 3,777,217 |
| 15 Oct 2018 | CNY | 3.245 | 3.245 | 3.181 | 3.223 | 3.223 | -0.008 (-0.25%) | 3,442,500 |
| 12 Oct 2018 | CNY | 3.192 | 3.245 | 3.157 | 3.231 | 3.231 | -0.033 (-1.01%) | 4,782,159 |
| 11 Oct 2018 | CNY | 3.3 | 3.3 | 3.157 | 3.264 | 3.264 | -0.076 (-2.28%) | 3,699,080 |
| 10 Oct 2018 | CNY | 3.36 | 3.372 | 3.319 | 3.34 | 3.34 | +0.001 (+0.03%) | 4,041,053 |
| 9 Oct 2018 | CNY | 3.34 | 3.366 | 3.336 | 3.339 | 3.339 | -0.005 (-0.15%) | 3,180,620 |
| 8 Oct 2018 | CNY | 3.36 | 3.482 | 3.343 | 3.344 | 3.344 | -0.152 (-4.35%) | 4,219,923 |
| 28 Sep 2018 | CNY | 3.459 | 3.504 | 3.459 | 3.496 | 3.496 | +0.036 (+1.04%) | 2,213,641 |
| 27 Sep 2018 | CNY | 3.477 | 3.479 | 3.456 | 3.46 | 3.46 | -0.007 (-0.20%) | 3,382,066 |
| 26 Sep 2018 | CNY | 3.431 | 3.503 | 3.431 | 3.467 | 3.467 | +0.028 (+0.81%) | 2,924,865 |
| 25 Sep 2018 | CNY | 3.406 | 3.451 | 3.406 | 3.439 | 3.439 | -0.024 (-0.69%) | 2,076,160 |
| 21 Sep 2018 | CNY | 3.361 | 3.464 | 3.361 | 3.463 | 3.463 | +0.106 (+3.16%) | 4,692,634 |
| 20 Sep 2018 | CNY | 3.382 | 3.389 | 3.357 | 3.357 | 3.357 | -0.014 (-0.42%) | 3,084,559 |
| 19 Sep 2018 | CNY | 3.325 | 3.396 | 3.325 | 3.371 | 3.371 | +0.039 (+1.17%) | 2,356,280 |
| 18 Sep 2018 | CNY | 3.25 | 3.332 | 3.25 | 3.332 | 3.332 | +0.066 (+2.02%) | 3,504,951 |
| 17 Sep 2018 | CNY | 3.274 | 3.286 | 3.261 | 3.266 | 3.266 | -0.032 (-0.97%) | 2,861,894 |
| 14 Sep 2018 | CNY | 3.292 | 3.31 | 3.285 | 3.298 | 3.298 | +0.006 (+0.18%) | 3,182,353 |
| 13 Sep 2018 | CNY | 3.586 | 3.586 | 3.253 | 3.292 | 3.292 | +0.031 (+0.95%) | 2,762,152 |
| 12 Sep 2018 | CNY | 3.281 | 3.283 | 3.254 | 3.261 | 3.261 | -0.02 (-0.61%) | 3,164,088 |
| 11 Sep 2018 | CNY | 3.29 | 3.306 | 3.27 | 3.281 | 3.281 | -0.011 (-0.33%) | 4,725,485 |
| 10 Sep 2018 | CNY | 3.33 | 3.33 | 3.286 | 3.292 | 3.292 | -0.038 (-1.14%) | 4,839,434 |
| 7 Sep 2018 | CNY | 3.332 | 3.374 | 3.31 | 3.33 | 3.33 | +0.009 (+0.27%) | 5,120,187 |
| 6 Sep 2018 | CNY | 3.354 | 3.366 | 3.311 | 3.321 | 3.321 | -0.029 (-0.87%) | 4,049,066 |
| 5 Sep 2018 | CNY | 3.401 | 3.408 | 3.35 | 3.35 | 3.35 | -0.067 (-1.96%) | 4,225,892 |
| 4 Sep 2018 | CNY | 3.375 | 3.426 | 3.363 | 3.417 | 3.417 | +0.04 (+1.18%) | 4,024,960 |
| 3 Sep 2018 | CNY | 3.372 | 3.381 | 3.346 | 3.377 | 3.377 | -0.034 (-1.00%) | 3,962,046 |
| 31 Aug 2018 | CNY | 3.4 | 3.411 | 3.365 | 3.411 | 3.411 | +0.003 (+0.09%) | 3,183,837 |
| 30 Aug 2018 | CNY | 3.442 | 3.457 | 3.404 | 3.408 | 3.408 | -0.029 (-0.84%) | 4,971,180 |
