| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2018 | CNY | 2.54 | 2.56 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 7,668,275 |
| 25 Sep 2018 | CNY | 2.56 | 2.56 | 2.52 | 2.54 | 2.54 | -0.01 (-0.39%) | 7,806,421 |
| 21 Sep 2018 | CNY | 2.53 | 2.57 | 2.51 | 2.55 | 2.55 | +0.02 (+0.79%) | 14,367,704 |
| 20 Sep 2018 | CNY | 2.53 | 2.59 | 2.51 | 2.53 | 2.53 | +0.01 (+0.40%) | 16,322,955 |
| 19 Sep 2018 | CNY | 2.5 | 2.53 | 2.49 | 2.52 | 2.52 | +0.03 (+1.20%) | 10,698,498 |
| 18 Sep 2018 | CNY | 2.45 | 2.51 | 2.44 | 2.49 | 2.49 | +0.04 (+1.63%) | 5,567,041 |
| 17 Sep 2018 | CNY | 2.51 | 2.51 | 2.45 | 2.45 | 2.45 | -0.07 (-2.78%) | 6,102,528 |
| 14 Sep 2018 | CNY | 2.53 | 2.55 | 2.51 | 2.52 | 2.52 | -0.02 (-0.79%) | 6,750,940 |
| 13 Sep 2018 | CNY | 2.53 | 2.55 | 2.5 | 2.54 | 2.54 | +0.03 (+1.20%) | 7,476,691 |
| 12 Sep 2018 | CNY | 2.49 | 2.54 | 2.48 | 2.51 | 2.51 | +0.02 (+0.80%) | 9,283,000 |
| 11 Sep 2018 | CNY | 2.5 | 2.51 | 2.47 | 2.49 | 2.49 | +0.01 (+0.40%) | 5,055,200 |
| 10 Sep 2018 | CNY | 2.53 | 2.53 | 2.46 | 2.48 | 2.48 | -0.06 (-2.36%) | 6,634,349 |
| 7 Sep 2018 | CNY | 2.53 | 2.56 | 2.51 | 2.54 | 2.54 | +0.03 (+1.20%) | 6,531,722 |
| 6 Sep 2018 | CNY | 2.54 | 2.58 | 2.49 | 2.51 | 2.51 | -0.03 (-1.18%) | 6,471,733 |
| 5 Sep 2018 | CNY | 2.58 | 2.6 | 2.54 | 2.54 | 2.54 | -0.05 (-1.93%) | 5,976,600 |
| 4 Sep 2018 | CNY | 2.54 | 2.61 | 2.52 | 2.59 | 2.59 | +0.04 (+1.57%) | 5,987,159 |
| 3 Sep 2018 | CNY | 2.57 | 2.57 | 2.5 | 2.55 | 2.55 | -0.02 (-0.78%) | 7,787,319 |
| 31 Aug 2018 | CNY | 2.63 | 2.63 | 2.56 | 2.57 | 2.57 | -0.06 (-2.28%) | 7,273,269 |
| 30 Aug 2018 | CNY | 2.69 | 2.71 | 2.62 | 2.63 | 2.63 | -0.06 (-2.23%) | 6,915,000 |
| 29 Aug 2018 | CNY | 2.7 | 2.72 | 2.66 | 2.69 | 2.69 | -0.03 (-1.10%) | 8,110,961 |
| 28 Aug 2018 | CNY | 2.68 | 2.76 | 2.66 | 2.72 | 2.72 | +0.05 (+1.87%) | 16,782,712 |
| 27 Aug 2018 | CNY | 2.63 | 2.68 | 2.62 | 2.67 | 2.67 | +0.05 (+1.91%) | 7,059,281 |
| 24 Aug 2018 | CNY | 2.61 | 2.64 | 2.6 | 2.62 | 2.62 | 0.0 (0.0%) | 4,865,800 |
| 23 Aug 2018 | CNY | 2.62 | 2.63 | 2.59 | 2.62 | 2.62 | +0.01 (+0.38%) | 5,135,500 |
| 22 Aug 2018 | CNY | 2.63 | 2.63 | 2.6 | 2.61 | 2.61 | -0.02 (-0.76%) | 4,155,300 |
| 21 Aug 2018 | CNY | 2.61 | 2.65 | 2.61 | 2.63 | 2.63 | +0.03 (+1.15%) | 4,953,720 |
| 20 Aug 2018 | CNY | 2.58 | 2.62 | 2.54 | 2.6 | 2.6 | +0.03 (+1.17%) | 7,674,317 |
| 17 Aug 2018 | CNY | 2.63 | 2.65 | 2.56 | 2.57 | 2.57 | -0.04 (-1.53%) | 5,757,841 |
| 16 Aug 2018 | CNY | 2.6 | 2.64 | 2.56 | 2.61 | 2.61 | -0.04 (-1.51%) | 7,580,010 |
| 15 Aug 2018 | CNY | 2.71 | 2.72 | 2.64 | 2.65 | 2.65 | -0.08 (-2.93%) | 7,619,310 |
