| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2018 | CNY | 4.9 | 4.9 | 4.49 | 4.49 | 4.49 | -0.5 (-10.02%) | 11,321,818 |
| 11 Oct 2018 | CNY | 5.41 | 5.41 | 4.99 | 4.99 | 4.99 | -0.55 (-9.93%) | 5,218,967 |
| 10 Oct 2018 | CNY | 5.6 | 5.6 | 5.48 | 5.54 | 5.54 | +0.02 (+0.36%) | 1,519,300 |
| 9 Oct 2018 | CNY | 5.53 | 5.59 | 5.42 | 5.52 | 5.52 | -0.03 (-0.54%) | 1,558,898 |
| 8 Oct 2018 | CNY | 5.66 | 5.66 | 5.52 | 5.55 | 5.55 | -0.18 (-3.14%) | 1,695,800 |
| 28 Sep 2018 | CNY | 5.78 | 5.83 | 5.72 | 5.73 | 5.73 | +0.03 (+0.53%) | 1,164,204 |
| 27 Sep 2018 | CNY | 5.94 | 5.94 | 5.7 | 5.7 | 5.7 | -0.16 (-2.73%) | 2,109,400 |
| 26 Sep 2018 | CNY | 5.85 | 5.91 | 5.84 | 5.86 | 5.86 | +0.03 (+0.51%) | 2,104,492 |
| 25 Sep 2018 | CNY | 5.88 | 5.88 | 5.8 | 5.83 | 5.83 | -0.1 (-1.69%) | 1,692,546 |
| 21 Sep 2018 | CNY | 5.82 | 5.95 | 5.76 | 5.93 | 5.93 | +0.08 (+1.37%) | 3,843,623 |
| 20 Sep 2018 | CNY | 5.78 | 5.86 | 5.68 | 5.85 | 5.85 | +0.13 (+2.27%) | 2,865,286 |
| 19 Sep 2018 | CNY | 5.74 | 5.74 | 5.65 | 5.72 | 5.72 | 0.0 (0.0%) | 3,136,221 |
| 18 Sep 2018 | CNY | 5.6 | 5.73 | 5.58 | 5.72 | 5.72 | +0.06 (+1.06%) | 2,604,858 |
| 17 Sep 2018 | CNY | 5.64 | 5.97 | 5.6 | 5.66 | 5.66 | +0.04 (+0.71%) | 4,463,800 |
| 14 Sep 2018 | CNY | 5.64 | 5.66 | 5.59 | 5.62 | 5.62 | 0.0 (0.0%) | 2,339,401 |
| 13 Sep 2018 | CNY | 5.61 | 5.65 | 5.56 | 5.62 | 5.62 | +0.06 (+1.08%) | 1,926,100 |
| 12 Sep 2018 | CNY | 5.58 | 5.62 | 5.54 | 5.56 | 5.56 | -0.02 (-0.36%) | 2,082,592 |
| 11 Sep 2018 | CNY | 5.51 | 5.59 | 5.41 | 5.58 | 5.58 | +0.06 (+1.09%) | 1,714,638 |
| 10 Sep 2018 | CNY | 5.67 | 5.67 | 5.5 | 5.52 | 5.52 | -0.14 (-2.47%) | 2,794,177 |
| 7 Sep 2018 | CNY | 5.55 | 5.66 | 5.52 | 5.66 | 5.66 | +0.15 (+2.72%) | 3,166,557 |
| 6 Sep 2018 | CNY | 5.55 | 5.57 | 5.45 | 5.51 | 5.51 | -0.03 (-0.54%) | 2,589,607 |
| 5 Sep 2018 | CNY | 5.53 | 5.61 | 5.49 | 5.54 | 5.54 | 0.0 (0.0%) | 3,076,708 |
| 4 Sep 2018 | CNY | 5.42 | 5.58 | 5.37 | 5.54 | 5.54 | +0.09 (+1.65%) | 3,365,381 |
| 3 Sep 2018 | CNY | 5.48 | 5.48 | 5.34 | 5.45 | 5.45 | +0.06 (+1.11%) | 2,498,555 |
| 31 Aug 2018 | CNY | 5.53 | 5.55 | 5.36 | 5.39 | 5.39 | -0.15 (-2.71%) | 2,542,315 |
| 30 Aug 2018 | CNY | 5.6 | 5.61 | 5.52 | 5.54 | 5.54 | -0.01 (-0.18%) | 2,137,513 |
| 29 Aug 2018 | CNY | 5.61 | 5.61 | 5.55 | 5.55 | 5.55 | -0.05 (-0.89%) | 1,948,300 |
| 28 Aug 2018 | CNY | 5.57 | 5.63 | 5.56 | 5.6 | 5.6 | 0.0 (0.0%) | 1,629,892 |
| 27 Aug 2018 | CNY | 5.53 | 5.62 | 5.49 | 5.6 | 5.6 | +0.1 (+1.82%) | 3,136,210 |
| 24 Aug 2018 | CNY | 5.49 | 5.53 | 5.43 | 5.5 | 5.5 | +0.02 (+0.36%) | 1,663,900 |
