| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2018 | CNY | 4.34 | 4.36 | 4.29 | 4.31 | 4.31 | -0.02 (-0.46%) | 9,576,247 |
| 25 Sep 2018 | CNY | 4.38 | 4.38 | 4.31 | 4.33 | 4.33 | -0.09 (-2.04%) | 9,417,708 |
| 21 Sep 2018 | CNY | 4.38 | 4.44 | 4.34 | 4.42 | 4.42 | +0.07 (+1.61%) | 12,464,170 |
| 20 Sep 2018 | CNY | 4.36 | 4.38 | 4.33 | 4.35 | 4.35 | -0.03 (-0.68%) | 10,256,548 |
| 19 Sep 2018 | CNY | 4.24 | 4.4 | 4.23 | 4.38 | 4.38 | +0.14 (+3.30%) | 17,198,804 |
| 18 Sep 2018 | CNY | 4.22 | 4.26 | 4.19 | 4.24 | 4.24 | +0.03 (+0.71%) | 5,914,665 |
| 17 Sep 2018 | CNY | 4.22 | 4.25 | 4.19 | 4.21 | 4.21 | -0.02 (-0.47%) | 5,562,300 |
| 14 Sep 2018 | CNY | 4.26 | 4.27 | 4.23 | 4.23 | 4.23 | -0.04 (-0.94%) | 5,473,505 |
| 13 Sep 2018 | CNY | 4.27 | 4.3 | 4.23 | 4.27 | 4.27 | +0.01 (+0.23%) | 5,658,180 |
| 12 Sep 2018 | CNY | 4.23 | 4.27 | 4.19 | 4.26 | 4.26 | +0.02 (+0.47%) | 7,940,548 |
| 11 Sep 2018 | CNY | 4.24 | 4.26 | 4.19 | 4.24 | 4.24 | -0.03 (-0.70%) | 9,949,768 |
| 10 Sep 2018 | CNY | 4.26 | 4.3 | 4.23 | 4.27 | 4.27 | +0.01 (+0.23%) | 11,020,798 |
| 7 Sep 2018 | CNY | 4.2 | 4.28 | 4.2 | 4.26 | 4.26 | +0.07 (+1.67%) | 11,023,106 |
| 6 Sep 2018 | CNY | 4.26 | 4.26 | 4.18 | 4.19 | 4.19 | -0.08 (-1.87%) | 9,471,318 |
| 5 Sep 2018 | CNY | 4.3 | 4.32 | 4.27 | 4.27 | 4.27 | -0.03 (-0.70%) | 7,103,364 |
| 4 Sep 2018 | CNY | 4.27 | 4.31 | 4.25 | 4.3 | 4.3 | +0.06 (+1.42%) | 11,558,031 |
| 3 Sep 2018 | CNY | 4.29 | 4.3 | 4.21 | 4.24 | 4.24 | -0.03 (-0.70%) | 7,839,382 |
| 31 Aug 2018 | CNY | 4.27 | 4.32 | 4.22 | 4.27 | 4.27 | +0.02 (+0.47%) | 12,935,519 |
| 30 Aug 2018 | CNY | 4.29 | 4.3 | 4.22 | 4.25 | 4.25 | -0.04 (-0.93%) | 11,034,531 |
| 29 Aug 2018 | CNY | 4.26 | 4.32 | 4.26 | 4.29 | 4.29 | +0.02 (+0.47%) | 10,861,269 |
| 28 Aug 2018 | CNY | 4.25 | 4.29 | 4.23 | 4.27 | 4.27 | -0.01 (-0.23%) | 10,726,184 |
| 27 Aug 2018 | CNY | 4.22 | 4.29 | 4.21 | 4.28 | 4.28 | +0.08 (+1.90%) | 19,658,700 |
| 24 Aug 2018 | CNY | 4.12 | 4.22 | 4.1 | 4.2 | 4.2 | +0.08 (+1.94%) | 19,515,847 |
| 23 Aug 2018 | CNY | 4.08 | 4.16 | 4.07 | 4.12 | 4.12 | +0.05 (+1.23%) | 12,050,519 |
| 22 Aug 2018 | CNY | 4.08 | 4.09 | 4.06 | 4.07 | 4.07 | -0.02 (-0.49%) | 6,069,114 |
| 21 Aug 2018 | CNY | 3.99 | 4.09 | 3.99 | 4.09 | 4.09 | +0.1 (+2.51%) | 9,041,740 |
| 20 Aug 2018 | CNY | 4.01 | 4.04 | 3.95 | 3.99 | 3.99 | -0.02 (-0.50%) | 8,698,557 |
| 17 Aug 2018 | CNY | 4.06 | 4.08 | 4 | 4.01 | 4.01 | -0.03 (-0.74%) | 5,386,576 |
| 16 Aug 2018 | CNY | 4.05 | 4.07 | 3.99 | 4.04 | 4.04 | -0.01 (-0.25%) | 5,623,509 |
| 15 Aug 2018 | CNY | 4.13 | 4.13 | 4.05 | 4.05 | 4.05 | -0.08 (-1.94%) | 5,817,128 |
