| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 3.2 | 3.2 | 2.9 | 2.9643 | 2.9643 | -0.164 (-5.25%) | 4,309,760 |
| 15 Oct 2018 | CNY | 3.1929 | 3.2286 | 3.0857 | 3.1286 | 3.1286 | -0.071 (-2.23%) | 3,331,914 |
| 12 Oct 2018 | CNY | 3.3571 | 3.3571 | 3.0857 | 3.2 | 3.2 | -0.143 (-4.27%) | 4,334,066 |
| 11 Oct 2018 | CNY | 3.5714 | 3.5714 | 3.2786 | 3.3429 | 3.3429 | -0.3 (-8.24%) | 7,506,660 |
| 10 Oct 2018 | CNY | 3.6786 | 3.6786 | 3.6071 | 3.6429 | 3.6429 | -0.029 (-0.78%) | 3,251,127 |
| 9 Oct 2018 | CNY | 3.6214 | 3.7143 | 3.5929 | 3.6714 | 3.6714 | +0.057 (+1.58%) | 6,156,291 |
| 8 Oct 2018 | CNY | 3.6929 | 3.6929 | 3.5929 | 3.6143 | 3.6143 | -0.1 (-2.69%) | 4,156,250 |
| 28 Sep 2018 | CNY | 3.6643 | 3.7143 | 3.6143 | 3.7143 | 3.7143 | +0.079 (+2.16%) | 5,036,766 |
| 27 Sep 2018 | CNY | 3.7 | 3.7071 | 3.6071 | 3.6357 | 3.6357 | -0.057 (-1.55%) | 4,975,779 |
| 26 Sep 2018 | CNY | 3.6857 | 3.7357 | 3.65 | 3.6929 | 3.6929 | -0.014 (-0.38%) | 3,051,843 |
| 25 Sep 2018 | CNY | 3.7214 | 3.7214 | 3.6857 | 3.7071 | 3.7071 | -0.014 (-0.38%) | 2,445,170 |
| 21 Sep 2018 | CNY | 3.7143 | 3.7357 | 3.6786 | 3.7214 | 3.7214 | +0.029 (+0.77%) | 2,791,061 |
| 20 Sep 2018 | CNY | 3.7214 | 3.7429 | 3.6714 | 3.6929 | 3.6929 | -0.029 (-0.77%) | 2,439,710 |
| 19 Sep 2018 | CNY | 3.7214 | 3.7571 | 3.6786 | 3.7214 | 3.7214 | -0.014 (-0.38%) | 3,785,630 |
| 18 Sep 2018 | CNY | 3.6286 | 3.7429 | 3.6143 | 3.7357 | 3.7357 | +0.107 (+2.95%) | 5,036,304 |
| 17 Sep 2018 | CNY | 3.8214 | 3.8214 | 3.6214 | 3.6286 | 3.6286 | -0.107 (-2.87%) | 4,209,674 |
| 14 Sep 2018 | CNY | 3.7214 | 3.7786 | 3.6857 | 3.7357 | 3.7357 | +0.029 (+0.77%) | 4,414,690 |
| 13 Sep 2018 | CNY | 3.7429 | 3.7429 | 3.6357 | 3.7071 | 3.7071 | -0.029 (-0.77%) | 5,179,020 |
| 12 Sep 2018 | CNY | 3.85 | 3.8571 | 3.5857 | 3.7357 | 3.7357 | -0.064 (-1.69%) | 9,322,888 |
| 11 Sep 2018 | CNY | 3.9 | 3.95 | 3.8 | 3.8 | 3.8 | -0.143 (-3.62%) | 2,697,170 |
| 10 Sep 2018 | CNY | 3.9714 | 4.0429 | 3.9 | 3.9429 | 3.9429 | -0.043 (-1.07%) | 2,759,688 |
| 7 Sep 2018 | CNY | 3.9786 | 4.05 | 3.9786 | 3.9857 | 3.9857 | -0.007 (-0.18%) | 2,323,727 |
| 6 Sep 2018 | CNY | 4.0357 | 4.0357 | 3.9786 | 3.9929 | 3.9929 | -0.043 (-1.06%) | 2,117,430 |
| 5 Sep 2018 | CNY | 4.0357 | 4.1 | 3.9857 | 4.0357 | 4.0357 | -0.071 (-1.74%) | 4,852,460 |
| 4 Sep 2018 | CNY | 4.0786 | 4.1286 | 3.9643 | 4.1071 | 4.1071 | 0.0 (0.0%) | 5,951,673 |
| 3 Sep 2018 | CNY | 4.1 | 4.1143 | 3.9429 | 4.1071 | 4.1071 | -0.014 (-0.35%) | 3,632,430 |
| 31 Aug 2018 | CNY | 4.1214 | 4.1571 | 4.0857 | 4.1214 | 4.1214 | 0.0 (0.0%) | 2,417,244 |
| 30 Aug 2018 | CNY | 4.0857 | 4.1714 | 4.0643 | 4.1214 | 4.1214 | -0.029 (-0.69%) | 3,837,226 |
| 29 Aug 2018 | CNY | 4.1357 | 4.1786 | 4.0714 | 4.15 | 4.15 | -0.057 (-1.36%) | 6,611,087 |
| 28 Aug 2018 | CNY | 4.0571 | 4.2214 | 3.9786 | 4.2071 | 4.2071 | +0.129 (+3.15%) | 8,305,329 |
