| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 3.92 | 3.99 | 3.89 | 3.92 | 3.92 | -0.07 (-1.75%) | 737,800 |
| 15 Oct 2018 | CNY | 3.85 | 4.01 | 3.83 | 3.99 | 3.99 | +0.04 (+1.01%) | 2,190,370 |
| 12 Oct 2018 | CNY | 3.87 | 3.95 | 3.67 | 3.95 | 3.95 | 0.0 (0.0%) | 2,178,689 |
| 11 Oct 2018 | CNY | 4 | 4.01 | 3.66 | 3.95 | 3.95 | -0.12 (-2.95%) | 4,541,323 |
| 10 Oct 2018 | CNY | 4.08 | 4.09 | 4.04 | 4.07 | 4.07 | +0.01 (+0.25%) | 643,270 |
| 9 Oct 2018 | CNY | 4.12 | 4.12 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 895,270 |
| 8 Oct 2018 | CNY | 4.22 | 4.22 | 4.04 | 4.06 | 4.06 | -0.16 (-3.79%) | 1,200,900 |
| 28 Sep 2018 | CNY | 4.24 | 4.25 | 4.17 | 4.22 | 4.22 | +0.02 (+0.48%) | 1,055,550 |
| 27 Sep 2018 | CNY | 4.25 | 4.29 | 4.16 | 4.2 | 4.2 | -0.07 (-1.64%) | 1,885,000 |
| 26 Sep 2018 | CNY | 4.22 | 4.5 | 4.22 | 4.27 | 4.27 | +0.13 (+3.14%) | 3,220,049 |
| 25 Sep 2018 | CNY | 4.15 | 4.2 | 4.12 | 4.14 | 4.14 | -0.05 (-1.19%) | 785,900 |
| 21 Sep 2018 | CNY | 4.17 | 4.21 | 4.14 | 4.19 | 4.19 | +0.04 (+0.96%) | 1,328,332 |
| 20 Sep 2018 | CNY | 4.21 | 4.25 | 4.15 | 4.15 | 4.15 | -0.05 (-1.19%) | 1,329,870 |
| 19 Sep 2018 | CNY | 4.13 | 4.26 | 4.1 | 4.2 | 4.2 | +0.06 (+1.45%) | 4,164,607 |
| 18 Sep 2018 | CNY | 4.03 | 4.15 | 4.03 | 4.14 | 4.14 | -0.01 (-0.24%) | 2,510,300 |
| 17 Sep 2018 | CNY | 4.22 | 4.22 | 3.83 | 4.15 | 4.15 | -0.05 (-1.19%) | 7,571,691 |
| 14 Sep 2018 | CNY | 4.26 | 4.3 | 4.15 | 4.2 | 4.2 | -0.03 (-0.71%) | 1,112,200 |
| 13 Sep 2018 | CNY | 4.3 | 4.3 | 4.19 | 4.23 | 4.23 | -0.02 (-0.47%) | 943,970 |
| 12 Sep 2018 | CNY | 4.28 | 4.35 | 4.24 | 4.25 | 4.25 | -0.08 (-1.85%) | 1,146,200 |
| 11 Sep 2018 | CNY | 4.39 | 4.39 | 4.31 | 4.33 | 4.33 | -0.06 (-1.37%) | 1,185,767 |
| 10 Sep 2018 | CNY | 4.47 | 4.47 | 4.35 | 4.39 | 4.39 | -0.05 (-1.13%) | 1,024,670 |
| 7 Sep 2018 | CNY | 4.47 | 4.47 | 4.4 | 4.44 | 4.44 | 0.0 (0.0%) | 1,219,098 |
| 6 Sep 2018 | CNY | 4.48 | 4.48 | 4.38 | 4.44 | 4.44 | -0.02 (-0.45%) | 1,036,900 |
| 5 Sep 2018 | CNY | 4.54 | 4.54 | 4.43 | 4.46 | 4.46 | -0.04 (-0.89%) | 1,035,701 |
| 4 Sep 2018 | CNY | 4.53 | 4.56 | 4.5 | 4.5 | 4.5 | -0.04 (-0.88%) | 1,398,880 |
| 3 Sep 2018 | CNY | 4.4 | 4.57 | 4.33 | 4.54 | 4.54 | +0.12 (+2.71%) | 3,626,017 |
| 31 Aug 2018 | CNY | 4.39 | 4.45 | 4.2 | 4.42 | 4.42 | -0.05 (-1.12%) | 3,252,919 |
| 30 Aug 2018 | CNY | 4.47 | 4.69 | 4.4 | 4.47 | 4.47 | -0.12 (-2.61%) | 4,904,436 |
| 29 Aug 2018 | CNY | 4.43 | 4.59 | 4.35 | 4.59 | 4.59 | +0.19 (+4.32%) | 2,952,000 |
| 28 Aug 2018 | CNY | 4.42 | 4.42 | 4.34 | 4.4 | 4.4 | -0.01 (-0.23%) | 1,452,600 |
