| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 3.5692 | 3.6308 | 3.4692 | 3.5 | 3.5 | -0.054 (-1.52%) | 2,513,966 |
| 15 Oct 2018 | CNY | 3.6462 | 3.6923 | 3.5539 | 3.5539 | 3.5539 | -0.115 (-3.14%) | 2,701,270 |
| 12 Oct 2018 | CNY | 3.7231 | 3.7846 | 3.4462 | 3.6692 | 3.6692 | -0.123 (-3.25%) | 5,999,249 |
| 11 Oct 2018 | CNY | 4.1077 | 4.1077 | 3.7769 | 3.7923 | 3.7923 | -0.408 (-9.71%) | 5,404,560 |
| 10 Oct 2018 | CNY | 4.1923 | 4.2077 | 4.1692 | 4.2 | 4.2 | +0.023 (+0.55%) | 1,331,721 |
| 9 Oct 2018 | CNY | 4.2077 | 4.2462 | 4.1615 | 4.1769 | 4.1769 | -0.023 (-0.55%) | 2,314,000 |
| 8 Oct 2018 | CNY | 4.2462 | 4.2539 | 4.2 | 4.2 | 4.2 | -0.092 (-2.15%) | 3,088,670 |
| 28 Sep 2018 | CNY | 4.2692 | 4.3 | 4.2462 | 4.2923 | 4.2923 | +0.038 (+0.90%) | 3,301,993 |
| 27 Sep 2018 | CNY | 4.4077 | 4.4077 | 4.2385 | 4.2539 | 4.2539 | -0.123 (-2.81%) | 3,990,220 |
| 26 Sep 2018 | CNY | 4.3231 | 4.4154 | 4.3154 | 4.3769 | 4.3769 | +0.054 (+1.24%) | 3,985,710 |
| 25 Sep 2018 | CNY | 4.3308 | 4.3615 | 4.3154 | 4.3231 | 4.3231 | -0.046 (-1.06%) | 2,522,170 |
| 21 Sep 2018 | CNY | 4.3385 | 4.4154 | 4.3154 | 4.3692 | 4.3692 | +0.054 (+1.25%) | 4,294,420 |
| 20 Sep 2018 | CNY | 4.3462 | 4.3539 | 4.3 | 4.3154 | 4.3154 | -0.031 (-0.71%) | 2,474,160 |
| 19 Sep 2018 | CNY | 4.2769 | 4.3692 | 4.2692 | 4.3462 | 4.3462 | +0.046 (+1.07%) | 3,545,445 |
| 18 Sep 2018 | CNY | 4.2615 | 4.3077 | 4.1769 | 4.3 | 4.3 | +0.077 (+1.82%) | 4,664,786 |
| 17 Sep 2018 | CNY | 4.3077 | 4.3154 | 4.2231 | 4.2231 | 4.2231 | -0.1 (-2.31%) | 2,336,492 |
| 14 Sep 2018 | CNY | 4.3 | 4.4308 | 4.2769 | 4.3231 | 4.3231 | +0.023 (+0.54%) | 4,037,549 |
| 13 Sep 2018 | CNY | 4.2769 | 4.3077 | 4.2539 | 4.3 | 4.3 | +0.038 (+0.90%) | 1,907,822 |
| 12 Sep 2018 | CNY | 4.2385 | 4.2846 | 4.2308 | 4.2615 | 4.2615 | +0.008 (+0.18%) | 1,271,537 |
| 11 Sep 2018 | CNY | 4.2615 | 4.3077 | 4.2308 | 4.2539 | 4.2539 | 0.0 (0.0%) | 1,995,682 |
| 10 Sep 2018 | CNY | 4.3615 | 4.3846 | 4.2539 | 4.2539 | 4.2539 | -0.185 (-4.16%) | 3,342,040 |
| 7 Sep 2018 | CNY | 4.3539 | 4.4923 | 4.3539 | 4.4385 | 4.4385 | +0.069 (+1.59%) | 3,326,889 |
| 6 Sep 2018 | CNY | 4.3769 | 4.4077 | 4.3385 | 4.3692 | 4.3692 | 0.0 (0.0%) | 1,114,113 |
| 5 Sep 2018 | CNY | 4.4154 | 4.4692 | 4.3615 | 4.3692 | 4.3692 | -0.046 (-1.05%) | 1,590,602 |
| 4 Sep 2018 | CNY | 4.3462 | 4.4385 | 4.3462 | 4.4154 | 4.4154 | +0.061 (+1.41%) | 1,782,662 |
| 3 Sep 2018 | CNY | 4.3846 | 4.4 | 4.3231 | 4.3539 | 4.3539 | -0.054 (-1.22%) | 1,943,786 |
| 31 Aug 2018 | CNY | 4.4692 | 4.4769 | 4.3846 | 4.4077 | 4.4077 | -0.069 (-1.55%) | 2,269,411 |
| 30 Aug 2018 | CNY | 4.5308 | 4.5539 | 4.4769 | 4.4769 | 4.4769 | -0.077 (-1.69%) | 2,723,371 |
| 29 Aug 2018 | CNY | 4.6154 | 4.6154 | 4.5231 | 4.5539 | 4.5539 | -0.077 (-1.66%) | 3,816,410 |
| 28 Aug 2018 | CNY | 4.6462 | 4.6692 | 4.5923 | 4.6308 | 4.6308 | -0.031 (-0.66%) | 2,630,369 |
