| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2018 | CNY | 2.95 | 2.97 | 2.87 | 2.89 | 2.89 | -0.11 (-3.67%) | 4,107,400 |
| 28 Sep 2018 | CNY | 3.03 | 3.05 | 2.98 | 3 | 3 | -0.06 (-1.96%) | 5,539,601 |
| 27 Sep 2018 | CNY | 3.01 | 3.09 | 2.96 | 3.06 | 3.06 | +0.08 (+2.68%) | 8,704,910 |
| 26 Sep 2018 | CNY | 3.01 | 3.05 | 2.97 | 2.98 | 2.98 | -0.03 (-1.00%) | 5,458,900 |
| 25 Sep 2018 | CNY | 3.07 | 3.07 | 2.99 | 3.01 | 3.01 | -0.11 (-3.53%) | 7,957,400 |
| 21 Sep 2018 | CNY | 3.02 | 3.17 | 3.01 | 3.12 | 3.12 | +0.08 (+2.63%) | 12,483,602 |
| 20 Sep 2018 | CNY | 2.92 | 3.09 | 2.92 | 3.04 | 3.04 | +0.09 (+3.05%) | 11,526,200 |
| 19 Sep 2018 | CNY | 2.89 | 2.99 | 2.89 | 2.95 | 2.95 | +0.04 (+1.37%) | 7,373,800 |
| 18 Sep 2018 | CNY | 2.85 | 2.91 | 2.83 | 2.91 | 2.91 | +0.06 (+2.11%) | 5,035,400 |
| 17 Sep 2018 | CNY | 2.89 | 2.91 | 2.82 | 2.85 | 2.85 | -0.07 (-2.40%) | 5,151,201 |
| 14 Sep 2018 | CNY | 2.88 | 2.99 | 2.87 | 2.92 | 2.92 | +0.04 (+1.39%) | 7,179,301 |
| 13 Sep 2018 | CNY | 2.87 | 2.89 | 2.85 | 2.88 | 2.88 | +0.02 (+0.70%) | 4,206,835 |
| 12 Sep 2018 | CNY | 2.86 | 2.89 | 2.85 | 2.86 | 2.86 | 0.0 (0.0%) | 2,732,800 |
| 11 Sep 2018 | CNY | 2.88 | 2.9 | 2.84 | 2.86 | 2.86 | 0.0 (0.0%) | 3,032,905 |
| 10 Sep 2018 | CNY | 3 | 3 | 2.85 | 2.86 | 2.86 | -0.15 (-4.98%) | 5,900,800 |
| 7 Sep 2018 | CNY | 2.98 | 3.07 | 2.95 | 3.01 | 3.01 | +0.04 (+1.35%) | 6,007,700 |
| 6 Sep 2018 | CNY | 2.97 | 3.02 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 3,795,008 |
| 5 Sep 2018 | CNY | 3.02 | 3.03 | 2.97 | 2.97 | 2.97 | -0.05 (-1.66%) | 4,372,700 |
| 4 Sep 2018 | CNY | 3.02 | 3.04 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 4,342,600 |
| 3 Sep 2018 | CNY | 3.03 | 3.05 | 2.97 | 3 | 3 | -0.04 (-1.32%) | 4,912,347 |
| 31 Aug 2018 | CNY | 3.14 | 3.16 | 3.02 | 3.04 | 3.04 | -0.12 (-3.80%) | 9,369,331 |
| 30 Aug 2018 | CNY | 3.15 | 3.22 | 3.12 | 3.16 | 3.16 | +0.03 (+0.96%) | 9,906,876 |
| 29 Aug 2018 | CNY | 3.16 | 3.19 | 3.12 | 3.13 | 3.13 | -0.02 (-0.63%) | 4,998,400 |
| 28 Aug 2018 | CNY | 3.17 | 3.22 | 3.14 | 3.15 | 3.15 | -0.06 (-1.87%) | 9,510,602 |
| 27 Aug 2018 | CNY | 3.13 | 3.28 | 3.1 | 3.21 | 3.21 | +0.1 (+3.22%) | 11,757,002 |
| 24 Aug 2018 | CNY | 3.18 | 3.18 | 3.09 | 3.11 | 3.11 | -0.07 (-2.20%) | 7,913,700 |
| 23 Aug 2018 | CNY | 3.15 | 3.2 | 3.14 | 3.18 | 3.18 | 0.0 (0.0%) | 5,918,200 |
| 22 Aug 2018 | CNY | 3.25 | 3.25 | 3.16 | 3.18 | 3.18 | -0.1 (-3.05%) | 11,054,221 |
| 21 Aug 2018 | CNY | 3.26 | 3.31 | 3.21 | 3.28 | 3.28 | +0.06 (+1.86%) | 12,795,250 |
| 20 Aug 2018 | CNY | 3.36 | 3.41 | 3.18 | 3.22 | 3.22 | -0.27 (-7.74%) | 21,247,520 |
