| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 3.83 | 3.89 | 3.75 | 3.8 | 3.8 | -0.04 (-1.04%) | 5,839,884 |
| 15 Oct 2018 | CNY | 3.92 | 3.94 | 3.74 | 3.84 | 3.84 | -0.05 (-1.29%) | 10,503,550 |
| 12 Oct 2018 | CNY | 3.86 | 3.92 | 3.68 | 3.89 | 3.89 | +0.01 (+0.26%) | 12,114,828 |
| 11 Oct 2018 | CNY | 4.1 | 4.17 | 3.86 | 3.88 | 3.88 | -0.41 (-9.56%) | 14,277,245 |
| 10 Oct 2018 | CNY | 4.28 | 4.34 | 4.24 | 4.29 | 4.29 | -0.02 (-0.46%) | 7,175,542 |
| 9 Oct 2018 | CNY | 4.29 | 4.36 | 4.26 | 4.31 | 4.31 | +0.01 (+0.23%) | 4,926,140 |
| 8 Oct 2018 | CNY | 4.39 | 4.39 | 4.27 | 4.3 | 4.3 | -0.13 (-2.93%) | 5,284,797 |
| 28 Sep 2018 | CNY | 4.34 | 4.43 | 4.34 | 4.43 | 4.43 | +0.08 (+1.84%) | 5,624,910 |
| 27 Sep 2018 | CNY | 4.44 | 4.46 | 4.34 | 4.35 | 4.35 | -0.07 (-1.58%) | 5,482,253 |
| 26 Sep 2018 | CNY | 4.44 | 4.46 | 4.4 | 4.42 | 4.42 | -0.01 (-0.23%) | 4,857,312 |
| 25 Sep 2018 | CNY | 4.41 | 4.44 | 4.38 | 4.43 | 4.43 | -0.01 (-0.23%) | 5,322,254 |
| 21 Sep 2018 | CNY | 4.38 | 4.45 | 4.35 | 4.44 | 4.44 | +0.06 (+1.37%) | 6,563,199 |
| 20 Sep 2018 | CNY | 4.36 | 4.4 | 4.34 | 4.38 | 4.38 | +0.01 (+0.23%) | 4,696,576 |
| 19 Sep 2018 | CNY | 4.33 | 4.41 | 4.32 | 4.37 | 4.37 | +0.04 (+0.92%) | 5,892,140 |
| 18 Sep 2018 | CNY | 4.27 | 4.35 | 4.24 | 4.33 | 4.33 | +0.08 (+1.88%) | 5,808,741 |
| 17 Sep 2018 | CNY | 4.39 | 4.39 | 4.25 | 4.25 | 4.25 | -0.15 (-3.41%) | 5,937,907 |
| 14 Sep 2018 | CNY | 4.45 | 4.47 | 4.39 | 4.4 | 4.4 | -0.05 (-1.12%) | 5,160,100 |
| 13 Sep 2018 | CNY | 4.46 | 4.49 | 4.4 | 4.45 | 4.45 | +0.04 (+0.91%) | 4,884,948 |
| 12 Sep 2018 | CNY | 4.45 | 4.47 | 4.4 | 4.41 | 4.41 | -0.02 (-0.45%) | 3,600,400 |
| 11 Sep 2018 | CNY | 4.41 | 4.5 | 4.37 | 4.43 | 4.43 | +0.01 (+0.23%) | 4,949,802 |
| 10 Sep 2018 | CNY | 4.5 | 4.54 | 4.4 | 4.42 | 4.42 | -0.09 (-2.00%) | 4,489,117 |
| 7 Sep 2018 | CNY | 4.51 | 4.58 | 4.44 | 4.51 | 4.51 | +0.01 (+0.22%) | 5,166,900 |
| 6 Sep 2018 | CNY | 4.57 | 4.59 | 4.49 | 4.5 | 4.5 | -0.07 (-1.53%) | 3,861,840 |
| 5 Sep 2018 | CNY | 4.68 | 4.69 | 4.55 | 4.57 | 4.57 | -0.11 (-2.35%) | 6,392,601 |
| 4 Sep 2018 | CNY | 4.7 | 4.73 | 4.61 | 4.68 | 4.68 | -0.02 (-0.43%) | 9,673,500 |
| 3 Sep 2018 | CNY | 4.53 | 4.75 | 4.47 | 4.7 | 4.7 | +0.17 (+3.75%) | 7,016,620 |
| 31 Aug 2018 | CNY | 4.57 | 4.58 | 4.5 | 4.53 | 4.53 | -0.01 (-0.22%) | 3,666,000 |
| 30 Aug 2018 | CNY | 4.6 | 4.64 | 4.53 | 4.54 | 4.54 | -0.08 (-1.73%) | 7,017,665 |
| 29 Aug 2018 | CNY | 4.65 | 4.74 | 4.59 | 4.62 | 4.62 | -0.03 (-0.65%) | 7,978,400 |
| 28 Aug 2018 | CNY | 4.64 | 4.66 | 4.58 | 4.65 | 4.65 | +0.05 (+1.09%) | 6,248,760 |
