| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 3.41 | 3.45 | 3.3 | 3.34 | 3.34 | -0.06 (-1.76%) | 6,065,537 |
| 22 Oct 2018 | CNY | 3.3 | 3.45 | 3.26 | 3.4 | 3.4 | +0.14 (+4.29%) | 11,219,618 |
| 19 Oct 2018 | CNY | 3.2 | 3.3 | 3.08 | 3.26 | 3.26 | 0.0 (0.0%) | 11,482,505 |
| 18 Oct 2018 | CNY | 3.4 | 3.4 | 3.22 | 3.26 | 3.26 | -0.17 (-4.96%) | 9,146,027 |
| 17 Oct 2018 | CNY | 3.37 | 3.43 | 3.32 | 3.43 | 3.43 | +0.09 (+2.69%) | 5,167,679 |
| 16 Oct 2018 | CNY | 3.46 | 3.48 | 3.26 | 3.34 | 3.34 | -0.1 (-2.91%) | 6,825,046 |
| 15 Oct 2018 | CNY | 3.43 | 3.5 | 3.42 | 3.44 | 3.44 | -0.01 (-0.29%) | 6,320,181 |
| 12 Oct 2018 | CNY | 3.27 | 3.46 | 3.25 | 3.45 | 3.45 | +0.11 (+3.29%) | 10,170,357 |
| 11 Oct 2018 | CNY | 3.6 | 3.62 | 3.33 | 3.34 | 3.34 | -0.36 (-9.73%) | 18,562,713 |
| 10 Oct 2018 | CNY | 3.73 | 3.78 | 3.67 | 3.7 | 3.7 | -0.01 (-0.27%) | 6,560,997 |
| 9 Oct 2018 | CNY | 3.68 | 3.75 | 3.67 | 3.71 | 3.71 | +0.06 (+1.64%) | 6,716,361 |
| 8 Oct 2018 | CNY | 3.72 | 3.73 | 3.62 | 3.65 | 3.65 | -0.07 (-1.88%) | 7,687,429 |
| 28 Sep 2018 | CNY | 3.65 | 3.78 | 3.65 | 3.72 | 3.72 | +0.09 (+2.48%) | 10,172,351 |
| 27 Sep 2018 | CNY | 3.69 | 3.74 | 3.62 | 3.63 | 3.63 | -0.04 (-1.09%) | 8,938,908 |
| 26 Sep 2018 | CNY | 3.6 | 3.84 | 3.58 | 3.67 | 3.67 | +0.06 (+1.66%) | 13,531,100 |
| 25 Sep 2018 | CNY | 3.55 | 3.61 | 3.52 | 3.61 | 3.61 | +0.04 (+1.12%) | 7,347,000 |
| 21 Sep 2018 | CNY | 3.48 | 3.62 | 3.47 | 3.57 | 3.57 | +0.1 (+2.88%) | 11,151,224 |
| 20 Sep 2018 | CNY | 3.45 | 3.5 | 3.45 | 3.47 | 3.47 | 0.0 (0.0%) | 4,615,802 |
| 19 Sep 2018 | CNY | 3.44 | 3.5 | 3.42 | 3.47 | 3.47 | +0.02 (+0.58%) | 4,830,028 |
| 18 Sep 2018 | CNY | 3.36 | 3.45 | 3.35 | 3.45 | 3.45 | +0.07 (+2.07%) | 3,710,151 |
| 17 Sep 2018 | CNY | 3.43 | 3.44 | 3.37 | 3.38 | 3.38 | -0.07 (-2.03%) | 3,550,002 |
| 14 Sep 2018 | CNY | 3.46 | 3.47 | 3.44 | 3.45 | 3.45 | -0.01 (-0.29%) | 2,866,810 |
| 13 Sep 2018 | CNY | 3.47 | 3.47 | 3.41 | 3.46 | 3.46 | +0.03 (+0.87%) | 4,194,200 |
| 12 Sep 2018 | CNY | 3.45 | 3.46 | 3.41 | 3.43 | 3.43 | -0.01 (-0.29%) | 4,012,408 |
| 11 Sep 2018 | CNY | 3.47 | 3.5 | 3.42 | 3.44 | 3.44 | -0.04 (-1.15%) | 3,212,315 |
| 10 Sep 2018 | CNY | 3.53 | 3.54 | 3.47 | 3.48 | 3.48 | -0.07 (-1.97%) | 3,730,115 |
| 7 Sep 2018 | CNY | 3.49 | 3.61 | 3.49 | 3.55 | 3.55 | +0.07 (+2.01%) | 5,714,502 |
| 6 Sep 2018 | CNY | 3.45 | 3.53 | 3.45 | 3.48 | 3.48 | -0.02 (-0.57%) | 3,665,200 |
| 5 Sep 2018 | CNY | 3.58 | 3.58 | 3.5 | 3.5 | 3.5 | -0.08 (-2.23%) | 3,931,000 |
| 4 Sep 2018 | CNY | 3.53 | 3.59 | 3.52 | 3.58 | 3.58 | +0.03 (+0.85%) | 5,165,010 |
