| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2018 | CNY | 3.54 | 3.74 | 3.52 | 3.7 | 3.7 | +0.15 (+4.23%) | 8,903,376 |
| 19 Oct 2018 | CNY | 3.39 | 3.62 | 3.31 | 3.55 | 3.55 | -0.03 (-0.84%) | 11,209,131 |
| 18 Oct 2018 | CNY | 3.58 | 3.7 | 3.58 | 3.58 | 3.58 | -0.84 (-19.00%) | 21,242,220 |
| 16 Oct 2018 | CNY | 4.53 | 4.53 | 4.21 | 4.42 | 4.42 | -0.2 (-4.33%) | 8,193,981 |
| 15 Oct 2018 | CNY | 4.59 | 4.71 | 4.41 | 4.62 | 4.62 | -0.07 (-1.49%) | 9,281,900 |
| 12 Oct 2018 | CNY | 4.65 | 4.8 | 4.46 | 4.69 | 4.69 | -0.1 (-2.09%) | 9,718,150 |
| 11 Oct 2018 | CNY | 4.37 | 4.85 | 4.15 | 4.79 | 4.79 | +0.38 (+8.62%) | 6,394,850 |
| 10 Oct 2018 | CNY | 4.43 | 4.44 | 4.39 | 4.41 | 4.41 | -0.02 (-0.45%) | 1,621,200 |
| 9 Oct 2018 | CNY | 4.43 | 4.46 | 4.4 | 4.43 | 4.43 | +0.01 (+0.23%) | 812,618 |
| 8 Oct 2018 | CNY | 4.44 | 4.51 | 4.35 | 4.42 | 4.42 | -0.13 (-2.86%) | 1,877,500 |
| 28 Sep 2018 | CNY | 4.51 | 4.56 | 4.5 | 4.55 | 4.55 | +0.04 (+0.89%) | 1,477,500 |
| 27 Sep 2018 | CNY | 4.58 | 4.58 | 4.39 | 4.51 | 4.51 | -0.05 (-1.10%) | 4,725,400 |
| 26 Sep 2018 | CNY | 4.59 | 4.67 | 4.55 | 4.56 | 4.56 | -0.07 (-1.51%) | 2,714,701 |
| 25 Sep 2018 | CNY | 4.6 | 4.68 | 4.57 | 4.63 | 4.63 | -0.09 (-1.91%) | 3,766,015 |
| 21 Sep 2018 | CNY | 4.46 | 4.88 | 4.44 | 4.72 | 4.72 | +0.28 (+6.31%) | 7,555,323 |
| 20 Sep 2018 | CNY | 4.52 | 4.53 | 4.39 | 4.44 | 4.44 | -0.07 (-1.55%) | 4,505,973 |
| 19 Sep 2018 | CNY | 4.51 | 4.55 | 4.46 | 4.51 | 4.51 | -0.03 (-0.66%) | 3,286,873 |
| 18 Sep 2018 | CNY | 4.6 | 4.6 | 4.4 | 4.54 | 4.54 | -0.02 (-0.44%) | 3,331,300 |
| 17 Sep 2018 | CNY | 4.64 | 4.64 | 4.43 | 4.56 | 4.56 | -0.08 (-1.72%) | 5,119,981 |
| 14 Sep 2018 | CNY | 4.65 | 4.65 | 4.56 | 4.64 | 4.64 | +0.03 (+0.65%) | 10,989,295 |
| 13 Sep 2018 | CNY | 4.62 | 4.66 | 4.58 | 4.61 | 4.61 | +0.01 (+0.22%) | 11,428,300 |
| 12 Sep 2018 | CNY | 4.64 | 4.69 | 4.53 | 4.6 | 4.6 | -0.04 (-0.86%) | 7,356,363 |
| 11 Sep 2018 | CNY | 4.72 | 4.75 | 4.55 | 4.64 | 4.64 | -0.02 (-0.43%) | 10,403,753 |
| 10 Sep 2018 | CNY | 4.71 | 4.8 | 4.66 | 4.66 | 4.66 | -0.08 (-1.69%) | 1,561,611 |
| 7 Sep 2018 | CNY | 4.63 | 4.8 | 4.62 | 4.74 | 4.74 | +0.07 (+1.50%) | 2,628,210 |
| 6 Sep 2018 | CNY | 4.77 | 4.81 | 4.64 | 4.67 | 4.67 | -0.11 (-2.30%) | 3,185,900 |
| 5 Sep 2018 | CNY | 4.84 | 4.92 | 4.78 | 4.78 | 4.78 | -0.16 (-3.24%) | 2,783,700 |
| 4 Sep 2018 | CNY | 4.9 | 4.97 | 4.78 | 4.94 | 4.94 | -0.03 (-0.60%) | 4,851,700 |
| 3 Sep 2018 | CNY | 4.9 | 5.13 | 4.88 | 4.97 | 4.97 | -0.04 (-0.80%) | 4,752,112 |
| 31 Aug 2018 | CNY | 4.72 | 5.32 | 4.66 | 5.01 | 5.01 | +0.15 (+3.09%) | 8,593,082 |
