| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2018 | CNY | 3.5462 | 3.6692 | 3.5385 | 3.6385 | 3.6385 | +0.115 (+3.28%) | 17,274,164 |
| 19 Oct 2018 | CNY | 3.4462 | 3.5769 | 3.3846 | 3.5231 | 3.5231 | -0.008 (-0.22%) | 10,459,044 |
| 18 Oct 2018 | CNY | 3.5385 | 3.5846 | 3.4385 | 3.5308 | 3.5308 | -0.015 (-0.43%) | 10,580,373 |
| 17 Oct 2018 | CNY | 3.4615 | 3.5692 | 3.3923 | 3.5462 | 3.5462 | +0.031 (+0.88%) | 14,003,355 |
| 16 Oct 2018 | CNY | 3.5615 | 3.5615 | 3.3 | 3.5154 | 3.5154 | -0.046 (-1.29%) | 19,823,749 |
| 15 Oct 2018 | CNY | 3.6615 | 3.6615 | 3.4615 | 3.5615 | 3.5615 | -0.108 (-2.94%) | 12,056,833 |
| 12 Oct 2018 | CNY | 3.6154 | 3.7385 | 3.4 | 3.6692 | 3.6692 | +0.061 (+1.70%) | 18,029,386 |
| 11 Oct 2018 | CNY | 3.8539 | 3.8539 | 3.5308 | 3.6077 | 3.6077 | -0.277 (-7.13%) | 18,458,869 |
| 10 Oct 2018 | CNY | 3.8923 | 3.9308 | 3.8462 | 3.8846 | 3.8846 | -0.015 (-0.39%) | 6,839,275 |
| 9 Oct 2018 | CNY | 3.9462 | 3.9846 | 3.8692 | 3.9 | 3.9 | -0.038 (-0.98%) | 10,508,881 |
| 8 Oct 2018 | CNY | 4 | 4 | 3.9077 | 3.9385 | 3.9385 | -0.092 (-2.29%) | 12,077,357 |
| 28 Sep 2018 | CNY | 4.0923 | 4.1231 | 4.0231 | 4.0308 | 4.0308 | -0.054 (-1.32%) | 10,775,856 |
| 27 Sep 2018 | CNY | 4.1154 | 4.1692 | 4.0385 | 4.0846 | 4.0846 | -0.038 (-0.93%) | 15,935,355 |
| 26 Sep 2018 | CNY | 4.0769 | 4.1539 | 4.0769 | 4.1231 | 4.1231 | +0.008 (+0.19%) | 14,773,631 |
| 25 Sep 2018 | CNY | 4.0692 | 4.1923 | 4.0539 | 4.1154 | 4.1154 | +0.046 (+1.14%) | 17,231,822 |
| 21 Sep 2018 | CNY | 4.0308 | 4.0769 | 4 | 4.0692 | 4.0692 | +0.046 (+1.15%) | 8,896,557 |
| 20 Sep 2018 | CNY | 4.0154 | 4.1 | 3.9923 | 4.0231 | 4.0231 | 0.0 (0.0%) | 8,546,605 |
| 19 Sep 2018 | CNY | 3.9615 | 4.0462 | 3.9615 | 4.0231 | 4.0231 | +0.046 (+1.16%) | 9,441,550 |
| 18 Sep 2018 | CNY | 3.9462 | 4.0077 | 3.9308 | 3.9769 | 3.9769 | +0.023 (+0.58%) | 6,016,562 |
| 17 Sep 2018 | CNY | 4.0539 | 4.0539 | 3.9154 | 3.9539 | 3.9539 | -0.069 (-1.72%) | 7,085,930 |
| 14 Sep 2018 | CNY | 4.0539 | 4.1077 | 4.0077 | 4.0231 | 4.0231 | -0.031 (-0.76%) | 7,503,410 |
| 13 Sep 2018 | CNY | 4.0539 | 4.1308 | 4.0231 | 4.0539 | 4.0539 | +0.008 (+0.19%) | 8,178,943 |
| 12 Sep 2018 | CNY | 3.9769 | 4.0769 | 3.9769 | 4.0462 | 4.0462 | +0.054 (+1.35%) | 7,625,133 |
| 11 Sep 2018 | CNY | 3.9539 | 4.0692 | 3.9 | 3.9923 | 3.9923 | +0.046 (+1.17%) | 10,411,437 |
| 10 Sep 2018 | CNY | 3.9846 | 3.9923 | 3.9385 | 3.9462 | 3.9462 | +0.023 (+0.59%) | 6,835,717 |
| 7 Sep 2018 | CNY | 4.0231 | 4.0846 | 3.9 | 3.9231 | 3.9231 | -0.092 (-2.30%) | 11,766,040 |
| 6 Sep 2018 | CNY | 4.0462 | 4.1154 | 4 | 4.0154 | 4.0154 | -0.061 (-1.51%) | 8,346,796 |
| 5 Sep 2018 | CNY | 4.1077 | 4.1692 | 4.0462 | 4.0769 | 4.0769 | -0.046 (-1.12%) | 8,499,124 |
| 4 Sep 2018 | CNY | 4.0692 | 4.1615 | 4.0615 | 4.1231 | 4.1231 | +0.054 (+1.32%) | 11,431,746 |
| 3 Sep 2018 | CNY | 4.0923 | 4.1308 | 4.0077 | 4.0692 | 4.0692 | -0.023 (-0.56%) | 9,849,268 |
