| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2018 | CNY | 4.14 | 4.16 | 4.02 | 4.11 | 4.11 | -0.01 (-0.24%) | 7,110,773 |
| 12 Oct 2018 | CNY | 4.21 | 4.28 | 4.09 | 4.12 | 4.12 | -0.22 (-5.07%) | 9,769,323 |
| 11 Oct 2018 | CNY | 4.44 | 4.44 | 4.12 | 4.34 | 4.34 | -0.15 (-3.34%) | 9,890,261 |
| 10 Oct 2018 | CNY | 4.49 | 4.5 | 4.46 | 4.49 | 4.49 | -0.01 (-0.22%) | 2,451,256 |
| 9 Oct 2018 | CNY | 4.49 | 4.5 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 2,350,100 |
| 8 Oct 2018 | CNY | 4.45 | 4.5 | 4.44 | 4.5 | 4.5 | 0.0 (0.0%) | 3,997,701 |
| 28 Sep 2018 | CNY | 4.5 | 4.52 | 4.46 | 4.5 | 4.5 | -0.02 (-0.44%) | 4,921,210 |
| 27 Sep 2018 | CNY | 4.58 | 4.58 | 4.49 | 4.52 | 4.52 | -0.06 (-1.31%) | 4,423,263 |
| 26 Sep 2018 | CNY | 4.61 | 4.63 | 4.56 | 4.58 | 4.58 | -0.03 (-0.65%) | 3,714,443 |
| 25 Sep 2018 | CNY | 4.59 | 4.67 | 4.58 | 4.61 | 4.61 | -0.01 (-0.22%) | 3,043,066 |
| 21 Sep 2018 | CNY | 4.57 | 4.63 | 4.57 | 4.62 | 4.62 | +0.05 (+1.09%) | 3,396,653 |
| 20 Sep 2018 | CNY | 4.6 | 4.66 | 4.56 | 4.57 | 4.57 | -0.02 (-0.44%) | 3,575,109 |
| 19 Sep 2018 | CNY | 4.53 | 4.77 | 4.53 | 4.59 | 4.59 | +0.05 (+1.10%) | 6,028,012 |
| 18 Sep 2018 | CNY | 4.52 | 4.55 | 4.5 | 4.54 | 4.54 | +0.02 (+0.44%) | 1,966,666 |
| 17 Sep 2018 | CNY | 4.54 | 4.54 | 4.5 | 4.52 | 4.52 | -0.03 (-0.66%) | 2,082,400 |
| 14 Sep 2018 | CNY | 4.55 | 4.56 | 4.52 | 4.55 | 4.55 | +0.01 (+0.22%) | 2,132,600 |
| 13 Sep 2018 | CNY | 4.51 | 4.54 | 4.49 | 4.54 | 4.54 | +0.04 (+0.89%) | 2,925,874 |
| 12 Sep 2018 | CNY | 4.49 | 4.51 | 4.48 | 4.5 | 4.5 | 0.0 (0.0%) | 1,878,003 |
| 11 Sep 2018 | CNY | 4.5 | 4.51 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 2,273,420 |
| 10 Sep 2018 | CNY | 4.52 | 4.52 | 4.48 | 4.5 | 4.5 | -0.02 (-0.44%) | 2,774,689 |
| 7 Sep 2018 | CNY | 4.49 | 4.53 | 4.47 | 4.52 | 4.52 | +0.01 (+0.22%) | 3,352,626 |
| 6 Sep 2018 | CNY | 4.5 | 4.52 | 4.42 | 4.51 | 4.51 | -0.01 (-0.22%) | 5,695,478 |
| 5 Sep 2018 | CNY | 4.53 | 4.53 | 4.49 | 4.52 | 4.52 | -0.01 (-0.22%) | 2,612,768 |
| 4 Sep 2018 | CNY | 4.53 | 4.55 | 4.5 | 4.53 | 4.53 | 0.0 (0.0%) | 2,487,449 |
| 3 Sep 2018 | CNY | 4.53 | 4.54 | 4.46 | 4.53 | 4.53 | -0.01 (-0.22%) | 3,699,100 |
| 31 Aug 2018 | CNY | 4.54 | 4.55 | 4.5 | 4.54 | 4.54 | -0.02 (-0.44%) | 3,359,404 |
| 30 Aug 2018 | CNY | 4.58 | 4.58 | 4.52 | 4.56 | 4.56 | -0.02 (-0.44%) | 2,844,600 |
| 29 Aug 2018 | CNY | 4.6 | 4.6 | 4.54 | 4.58 | 4.58 | -0.01 (-0.22%) | 2,130,488 |
| 28 Aug 2018 | CNY | 4.6 | 4.62 | 4.57 | 4.59 | 4.59 | -0.02 (-0.43%) | 1,900,721 |
| 27 Aug 2018 | CNY | 4.56 | 4.63 | 4.55 | 4.61 | 4.61 | +0.04 (+0.88%) | 3,487,126 |
