| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 3.44 | 3.51 | 3.42 | 3.43 | 3.43 | +0.01 (+0.29%) | 7,086,960 |
| 15 Oct 2018 | CNY | 3.55 | 3.58 | 3.42 | 3.42 | 3.42 | -0.14 (-3.93%) | 7,568,634 |
| 12 Oct 2018 | CNY | 3.6 | 3.62 | 3.37 | 3.56 | 3.56 | -0.07 (-1.93%) | 13,570,232 |
| 11 Oct 2018 | CNY | 3.92 | 3.93 | 3.6 | 3.63 | 3.63 | -0.37 (-9.25%) | 17,009,436 |
| 10 Oct 2018 | CNY | 3.97 | 4.01 | 3.96 | 4 | 4 | +0.03 (+0.76%) | 3,987,590 |
| 9 Oct 2018 | CNY | 3.96 | 3.99 | 3.95 | 3.97 | 3.97 | +0.01 (+0.25%) | 5,791,791 |
| 8 Oct 2018 | CNY | 4.05 | 4.05 | 3.96 | 3.96 | 3.96 | -0.11 (-2.70%) | 7,618,485 |
| 28 Sep 2018 | CNY | 4.07 | 4.08 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 4,714,368 |
| 27 Sep 2018 | CNY | 4.09 | 4.1 | 4.03 | 4.05 | 4.05 | -0.04 (-0.98%) | 6,580,700 |
| 26 Sep 2018 | CNY | 4.1 | 4.12 | 4.09 | 4.09 | 4.09 | -0.02 (-0.49%) | 6,164,253 |
| 25 Sep 2018 | CNY | 4.06 | 4.11 | 4.06 | 4.11 | 4.11 | +0.03 (+0.74%) | 6,869,500 |
| 21 Sep 2018 | CNY | 4.04 | 4.09 | 4.03 | 4.08 | 4.08 | +0.05 (+1.24%) | 6,250,901 |
| 20 Sep 2018 | CNY | 4.03 | 4.05 | 4.02 | 4.03 | 4.03 | 0.0 (0.0%) | 5,256,084 |
| 19 Sep 2018 | CNY | 3.99 | 4.05 | 3.98 | 4.03 | 4.03 | +0.03 (+0.75%) | 7,981,769 |
| 18 Sep 2018 | CNY | 3.96 | 4.01 | 3.96 | 4 | 4 | +0.03 (+0.76%) | 6,158,762 |
| 17 Sep 2018 | CNY | 4.03 | 4.03 | 3.95 | 3.97 | 3.97 | -0.07 (-1.73%) | 5,657,584 |
| 14 Sep 2018 | CNY | 4.07 | 4.08 | 4.02 | 4.04 | 4.04 | -0.03 (-0.74%) | 4,817,400 |
| 13 Sep 2018 | CNY | 4.06 | 4.09 | 4.05 | 4.07 | 4.07 | +0.02 (+0.49%) | 4,277,233 |
| 12 Sep 2018 | CNY | 4.05 | 4.07 | 4.04 | 4.05 | 4.05 | 0.0 (0.0%) | 5,531,223 |
| 11 Sep 2018 | CNY | 4.05 | 4.07 | 4.03 | 4.05 | 4.05 | 0.0 (0.0%) | 3,871,377 |
| 10 Sep 2018 | CNY | 4.08 | 4.1 | 4.04 | 4.05 | 4.05 | -0.03 (-0.74%) | 5,580,986 |
| 7 Sep 2018 | CNY | 4.07 | 4.11 | 4.06 | 4.08 | 4.08 | +0.02 (+0.49%) | 4,480,586 |
| 6 Sep 2018 | CNY | 4.07 | 4.11 | 4.05 | 4.06 | 4.06 | -0.03 (-0.73%) | 4,582,868 |
| 5 Sep 2018 | CNY | 4.12 | 4.15 | 4.09 | 4.09 | 4.09 | -0.03 (-0.73%) | 4,855,100 |
| 4 Sep 2018 | CNY | 4.07 | 4.13 | 4.07 | 4.12 | 4.12 | +0.04 (+0.98%) | 4,932,801 |
| 3 Sep 2018 | CNY | 4.07 | 4.1 | 4.05 | 4.08 | 4.08 | -0.01 (-0.24%) | 4,921,205 |
| 31 Aug 2018 | CNY | 4.11 | 4.13 | 4.06 | 4.09 | 4.09 | -0.01 (-0.24%) | 6,152,758 |
| 30 Aug 2018 | CNY | 4.18 | 4.18 | 4.1 | 4.1 | 4.1 | -0.07 (-1.68%) | 4,891,902 |
| 29 Aug 2018 | CNY | 4.17 | 4.18 | 4.15 | 4.17 | 4.17 | 0.0 (0.0%) | 3,613,085 |
| 28 Aug 2018 | CNY | 4.17 | 4.2 | 4.15 | 4.17 | 4.17 | 0.0 (0.0%) | 4,832,462 |
