| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 3.05 | 3.1 | 2.93 | 2.93 | 2.93 | -0.11 (-3.62%) | 1,323,557 |
| 15 Oct 2018 | CNY | 3.08 | 3.12 | 3.01 | 3.04 | 3.04 | -0.03 (-0.98%) | 1,372,589 |
| 12 Oct 2018 | CNY | 3.14 | 3.14 | 3.03 | 3.07 | 3.07 | -0.03 (-0.97%) | 1,820,060 |
| 11 Oct 2018 | CNY | 3.3 | 3.32 | 3.07 | 3.1 | 3.1 | -0.25 (-7.46%) | 2,558,528 |
| 10 Oct 2018 | CNY | 3.32 | 3.36 | 3.31 | 3.35 | 3.35 | 0.0 (0.0%) | 792,944 |
| 9 Oct 2018 | CNY | 3.32 | 3.37 | 3.31 | 3.35 | 3.35 | +0.03 (+0.90%) | 1,059,012 |
| 8 Oct 2018 | CNY | 3.46 | 3.46 | 3.31 | 3.32 | 3.32 | -0.14 (-4.05%) | 2,372,280 |
| 28 Sep 2018 | CNY | 3.39 | 3.46 | 3.39 | 3.46 | 3.46 | +0.03 (+0.87%) | 1,356,100 |
| 27 Sep 2018 | CNY | 3.49 | 3.49 | 3.41 | 3.43 | 3.43 | -0.07 (-2.00%) | 2,263,660 |
| 26 Sep 2018 | CNY | 3.53 | 3.53 | 3.49 | 3.5 | 3.5 | -0.02 (-0.57%) | 1,659,530 |
| 25 Sep 2018 | CNY | 3.5 | 3.55 | 3.48 | 3.52 | 3.52 | -0.01 (-0.28%) | 1,525,902 |
| 21 Sep 2018 | CNY | 3.55 | 3.55 | 3.47 | 3.53 | 3.53 | +0.01 (+0.28%) | 2,570,506 |
| 20 Sep 2018 | CNY | 3.5 | 3.57 | 3.48 | 3.52 | 3.52 | +0.02 (+0.57%) | 2,436,892 |
| 19 Sep 2018 | CNY | 3.51 | 3.55 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 2,901,808 |
| 18 Sep 2018 | CNY | 3.47 | 3.51 | 3.39 | 3.5 | 3.5 | +0.03 (+0.86%) | 3,142,926 |
| 17 Sep 2018 | CNY | 3.53 | 3.53 | 3.42 | 3.47 | 3.47 | -0.08 (-2.25%) | 2,740,002 |
| 14 Sep 2018 | CNY | 3.56 | 3.57 | 3.48 | 3.55 | 3.55 | 0.0 (0.0%) | 4,804,657 |
| 13 Sep 2018 | CNY | 3.7 | 3.7 | 3.5 | 3.55 | 3.55 | -0.08 (-2.20%) | 8,686,308 |
| 12 Sep 2018 | CNY | 3.32 | 3.63 | 3.29 | 3.63 | 3.63 | +0.33 (+10%) | 8,357,376 |
| 11 Sep 2018 | CNY | 3.44 | 3.44 | 3.27 | 3.3 | 3.3 | -0.11 (-3.23%) | 2,685,314 |
| 10 Sep 2018 | CNY | 3.4 | 3.45 | 3.38 | 3.41 | 3.41 | 0.0 (0.0%) | 1,439,668 |
| 7 Sep 2018 | CNY | 3.37 | 3.42 | 3.36 | 3.41 | 3.41 | +0.03 (+0.89%) | 1,358,800 |
| 6 Sep 2018 | CNY | 3.4 | 3.46 | 3.38 | 3.38 | 3.38 | -0.02 (-0.59%) | 1,451,900 |
| 5 Sep 2018 | CNY | 3.47 | 3.5 | 3.39 | 3.4 | 3.4 | -0.07 (-2.02%) | 1,820,408 |
| 4 Sep 2018 | CNY | 3.49 | 3.52 | 3.41 | 3.47 | 3.47 | -0.04 (-1.14%) | 2,810,440 |
| 3 Sep 2018 | CNY | 3.5 | 3.62 | 3.47 | 3.51 | 3.51 | +0.02 (+0.57%) | 5,335,301 |
| 31 Aug 2018 | CNY | 3.33 | 3.65 | 3.32 | 3.49 | 3.49 | +0.13 (+3.87%) | 7,027,010 |
| 30 Aug 2018 | CNY | 3.36 | 3.39 | 3.32 | 3.36 | 3.36 | -0.02 (-0.59%) | 2,457,750 |
| 29 Aug 2018 | CNY | 3.28 | 3.4 | 3.25 | 3.38 | 3.38 | +0.04 (+1.20%) | 3,979,266 |
| 28 Aug 2018 | CNY | 3.26 | 3.45 | 3.26 | 3.34 | 3.34 | +0.05 (+1.52%) | 5,065,511 |
