| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2018 | CNY | 3.96 | 3.99 | 3.64 | 3.76 | 3.76 | -0.2 (-5.05%) | 43,791,122 |
| 9 Oct 2018 | CNY | 4.02 | 4.05 | 3.93 | 3.96 | 3.96 | -0.06 (-1.49%) | 29,857,838 |
| 8 Oct 2018 | CNY | 4.14 | 4.14 | 3.93 | 4.02 | 4.02 | -0.24 (-5.63%) | 53,568,389 |
| 28 Sep 2018 | CNY | 4.26 | 4.5 | 4.26 | 4.26 | 4.26 | -2.23 (-34.36%) | 154,377,628 |
| 11 Jan 2018 | CNY | 6.18 | 6.68 | 6.13 | 6.49 | 6.49 | +0.26 (+4.17%) | 24,244,547 |
| 10 Jan 2018 | CNY | 6.07 | 6.24 | 6.02 | 6.23 | 6.23 | +0.16 (+2.64%) | 9,086,762 |
| 9 Jan 2018 | CNY | 6.15 | 6.15 | 6.03 | 6.07 | 6.07 | -0.09 (-1.46%) | 9,184,699 |
| 8 Jan 2018 | CNY | 6.28 | 6.28 | 6.11 | 6.16 | 6.16 | -0.07 (-1.12%) | 10,555,964 |
| 5 Jan 2018 | CNY | 6.26 | 6.28 | 6.18 | 6.23 | 6.23 | -0.02 (-0.32%) | 7,268,480 |
| 4 Jan 2018 | CNY | 6.18 | 6.28 | 6.14 | 6.25 | 6.25 | +0.07 (+1.13%) | 10,685,072 |
| 3 Jan 2018 | CNY | 6.14 | 6.23 | 6.08 | 6.18 | 6.18 | +0.04 (+0.65%) | 9,641,271 |
| 2 Jan 2018 | CNY | 6.11 | 6.2 | 6.07 | 6.14 | 6.14 | +0.03 (+0.49%) | 8,395,746 |
| 29 Dec 2017 | CNY | 6.09 | 6.13 | 6.05 | 6.11 | 6.11 | +0.02 (+0.33%) | 6,362,800 |
| 28 Dec 2017 | CNY | 5.93 | 6.09 | 5.93 | 6.09 | 6.09 | +0.13 (+2.18%) | 8,614,298 |
| 27 Dec 2017 | CNY | 6.03 | 6.06 | 5.91 | 5.96 | 5.96 | -0.06 (-1.00%) | 9,365,380 |
| 26 Dec 2017 | CNY | 5.93 | 6.09 | 5.93 | 6.02 | 6.02 | +0.04 (+0.67%) | 8,481,540 |
| 25 Dec 2017 | CNY | 6.04 | 6.09 | 5.96 | 5.98 | 5.98 | -0.03 (-0.50%) | 8,210,167 |
| 22 Dec 2017 | CNY | 6.08 | 6.14 | 6 | 6.01 | 6.01 | -0.12 (-1.96%) | 10,638,000 |
| 21 Dec 2017 | CNY | 6.18 | 6.22 | 6 | 6.13 | 6.13 | -0.04 (-0.65%) | 12,566,815 |
| 20 Dec 2017 | CNY | 6.29 | 6.35 | 6.12 | 6.17 | 6.17 | -0.12 (-1.91%) | 11,603,100 |
| 19 Dec 2017 | CNY | 6.33 | 6.42 | 6.27 | 6.29 | 6.29 | -0.03 (-0.47%) | 10,292,070 |
| 18 Dec 2017 | CNY | 6.48 | 6.52 | 6.25 | 6.32 | 6.32 | -0.15 (-2.32%) | 11,369,346 |
| 15 Dec 2017 | CNY | 6.65 | 6.68 | 6.44 | 6.47 | 6.47 | -0.22 (-3.29%) | 13,542,093 |
| 14 Dec 2017 | CNY | 6.53 | 6.74 | 6.49 | 6.69 | 6.69 | +0.18 (+2.76%) | 15,030,393 |
| 13 Dec 2017 | CNY | 6.63 | 6.66 | 6.37 | 6.51 | 6.51 | -0.1 (-1.51%) | 17,075,609 |
| 12 Dec 2017 | CNY | 6.76 | 6.77 | 6.57 | 6.61 | 6.61 | -0.2 (-2.94%) | 15,335,387 |
| 11 Dec 2017 | CNY | 6.77 | 6.95 | 6.75 | 6.81 | 6.81 | +0.1 (+1.49%) | 12,931,445 |
| 8 Dec 2017 | CNY | 6.67 | 6.79 | 6.57 | 6.71 | 6.71 | +0.02 (+0.30%) | 10,203,486 |
| 7 Dec 2017 | CNY | 6.79 | 6.79 | 6.66 | 6.69 | 6.69 | -0.11 (-1.62%) | 9,816,300 |
| 6 Dec 2017 | CNY | 6.85 | 6.91 | 6.6 | 6.8 | 6.8 | -0.11 (-1.59%) | 16,152,916 |
