| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2018 | CNY | 6.68 | 7.13 | 6.48 | 7.13 | 7.13 | +1.24 (+21.05%) | 43,030,686 |
| 15 Oct 2018 | CNY | 5.38 | 5.89 | 5.38 | 5.89 | 5.89 | +1.03 (+21.19%) | 26,471,428 |
| 11 Oct 2018 | CNY | 5.33 | 5.36 | 4.86 | 4.86 | 4.86 | -0.54 (-10%) | 6,609,546 |
| 10 Oct 2018 | CNY | 5.33 | 5.49 | 5.29 | 5.4 | 5.4 | +0.04 (+0.75%) | 3,999,100 |
| 9 Oct 2018 | CNY | 5.24 | 5.51 | 5.19 | 5.36 | 5.36 | +0.15 (+2.88%) | 6,102,500 |
| 8 Oct 2018 | CNY | 5.35 | 5.46 | 5.2 | 5.21 | 5.21 | -0.26 (-4.75%) | 3,162,534 |
| 28 Sep 2018 | CNY | 5.5 | 5.53 | 5.46 | 5.47 | 5.47 | -0.03 (-0.55%) | 3,120,050 |
| 27 Sep 2018 | CNY | 5.6 | 5.6 | 5.46 | 5.5 | 5.5 | -0.12 (-2.14%) | 4,176,817 |
| 26 Sep 2018 | CNY | 5.58 | 5.66 | 5.57 | 5.62 | 5.62 | +0.01 (+0.18%) | 7,292,932 |
| 25 Sep 2018 | CNY | 5.6 | 5.61 | 5.53 | 5.61 | 5.61 | -0.01 (-0.18%) | 2,948,859 |
| 21 Sep 2018 | CNY | 5.62 | 5.65 | 5.56 | 5.62 | 5.62 | +0.03 (+0.54%) | 3,588,209 |
| 20 Sep 2018 | CNY | 5.67 | 5.7 | 5.55 | 5.59 | 5.59 | -0.09 (-1.58%) | 4,776,450 |
| 19 Sep 2018 | CNY | 5.6 | 5.68 | 5.55 | 5.68 | 5.68 | +0.08 (+1.43%) | 4,648,901 |
| 18 Sep 2018 | CNY | 5.56 | 5.63 | 5.45 | 5.6 | 5.6 | -0.06 (-1.06%) | 4,927,846 |
| 17 Sep 2018 | CNY | 5.51 | 5.83 | 5.42 | 5.66 | 5.66 | -1.03 (-15.40%) | 11,799,931 |
| 14 Jun 2018 | CNY | 7.36 | 7.46 | 6.69 | 6.69 | 6.69 | -0.74 (-9.96%) | 4,767,251 |
| 13 Jun 2018 | CNY | 7.79 | 7.79 | 7.41 | 7.43 | 7.43 | -0.38 (-4.87%) | 2,184,828 |
| 12 Jun 2018 | CNY | 7.91 | 7.96 | 7.77 | 7.81 | 7.81 | -0.13 (-1.64%) | 1,600,700 |
| 11 Jun 2018 | CNY | 7.99 | 8 | 7.86 | 7.94 | 7.94 | -0.03 (-0.38%) | 1,070,785 |
| 8 Jun 2018 | CNY | 8.09 | 8.09 | 7.96 | 7.97 | 7.97 | -0.12 (-1.48%) | 910,984 |
| 7 Jun 2018 | CNY | 8.06 | 8.2 | 7.97 | 8.09 | 8.09 | +0.06 (+0.75%) | 1,993,700 |
| 6 Jun 2018 | CNY | 8.15 | 8.15 | 7.95 | 8.03 | 8.03 | -0.13 (-1.59%) | 2,547,700 |
| 5 Jun 2018 | CNY | 8.08 | 8.24 | 7.97 | 8.16 | 8.16 | +0.15 (+1.87%) | 4,053,425 |
| 4 Jun 2018 | CNY | 7.87 | 8.08 | 7.6 | 8.01 | 8.01 | +0.09 (+1.14%) | 4,397,340 |
| 1 Jun 2018 | CNY | 8.05 | 8.15 | 7.9 | 7.92 | 7.92 | -0.15 (-1.86%) | 2,279,000 |
| 31 May 2018 | CNY | 8.03 | 8.26 | 7.92 | 8.07 | 8.07 | -0.2 (-2.42%) | 4,636,826 |
| 30 May 2018 | CNY | 8.5 | 8.88 | 7.96 | 8.27 | 8.27 | -0.23 (-2.71%) | 9,179,468 |
| 29 May 2018 | CNY | 8.54 | 8.6 | 8.38 | 8.5 | 8.5 | -0.1 (-1.16%) | 1,937,331 |
| 28 May 2018 | CNY | 8.48 | 8.65 | 8.15 | 8.6 | 8.6 | +0.08 (+0.94%) | 5,170,411 |
| 25 May 2018 | CNY | 8.62 | 8.76 | 8.43 | 8.52 | 8.52 | -0.03 (-0.35%) | 5,514,365 |
