| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 5.14 | 5.7 | 5.12 | 5.53 | 5.53 | +0.35 (+6.76%) | 38,418,358 |
| 23 Oct 2018 | CNY | 5.28 | 5.31 | 5.16 | 5.18 | 5.18 | -0.13 (-2.45%) | 9,623,495 |
| 22 Oct 2018 | CNY | 4.98 | 5.37 | 4.98 | 5.31 | 5.31 | +0.34 (+6.84%) | 17,540,743 |
| 19 Oct 2018 | CNY | 4.84 | 4.99 | 4.82 | 4.97 | 4.97 | +0.09 (+1.84%) | 5,370,391 |
| 18 Oct 2018 | CNY | 5.06 | 5.06 | 4.88 | 4.88 | 4.88 | -0.19 (-3.75%) | 6,110,989 |
| 17 Oct 2018 | CNY | 5.07 | 5.09 | 5 | 5.07 | 5.07 | +0.03 (+0.60%) | 4,737,515 |
| 16 Oct 2018 | CNY | 5.07 | 5.13 | 5 | 5.04 | 5.04 | -0.04 (-0.79%) | 6,208,713 |
| 15 Oct 2018 | CNY | 5.2 | 5.2 | 5.05 | 5.08 | 5.08 | -0.12 (-2.31%) | 8,168,941 |
| 12 Oct 2018 | CNY | 5.16 | 5.25 | 5.11 | 5.2 | 5.2 | 0.0 (0.0%) | 10,052,044 |
| 11 Oct 2018 | CNY | 5.56 | 5.57 | 5.16 | 5.2 | 5.2 | -0.47 (-8.29%) | 14,316,313 |
| 10 Oct 2018 | CNY | 5.67 | 5.72 | 5.62 | 5.67 | 5.67 | -0.01 (-0.18%) | 4,543,515 |
| 9 Oct 2018 | CNY | 5.74 | 5.74 | 5.66 | 5.68 | 5.68 | -0.03 (-0.53%) | 5,725,627 |
| 8 Oct 2018 | CNY | 5.8 | 5.82 | 5.69 | 5.71 | 5.71 | -0.17 (-2.89%) | 8,303,924 |
| 28 Sep 2018 | CNY | 5.75 | 5.92 | 5.73 | 5.88 | 5.88 | +0.15 (+2.62%) | 13,025,335 |
| 27 Sep 2018 | CNY | 5.8 | 5.81 | 5.73 | 5.73 | 5.73 | -0.09 (-1.55%) | 5,010,314 |
| 26 Sep 2018 | CNY | 5.81 | 5.88 | 5.8 | 5.82 | 5.82 | +0.01 (+0.17%) | 7,323,223 |
| 25 Sep 2018 | CNY | 5.81 | 5.82 | 5.77 | 5.81 | 5.81 | -0.04 (-0.68%) | 7,161,582 |
| 21 Sep 2018 | CNY | 5.73 | 5.9 | 5.68 | 5.85 | 5.85 | +0.14 (+2.45%) | 14,632,847 |
| 20 Sep 2018 | CNY | 5.7 | 5.73 | 5.68 | 5.71 | 5.71 | +0.01 (+0.18%) | 4,084,675 |
| 19 Sep 2018 | CNY | 5.65 | 5.73 | 5.63 | 5.7 | 5.7 | +0.03 (+0.53%) | 5,824,989 |
| 18 Sep 2018 | CNY | 5.61 | 5.68 | 5.57 | 5.67 | 5.67 | +0.06 (+1.07%) | 4,836,705 |
| 17 Sep 2018 | CNY | 5.66 | 5.66 | 5.59 | 5.61 | 5.61 | -0.08 (-1.41%) | 4,674,682 |
| 14 Sep 2018 | CNY | 5.74 | 5.74 | 5.67 | 5.69 | 5.69 | -0.06 (-1.04%) | 4,504,800 |
| 13 Sep 2018 | CNY | 5.74 | 5.77 | 5.67 | 5.75 | 5.75 | +0.04 (+0.70%) | 5,286,749 |
| 12 Sep 2018 | CNY | 5.69 | 5.74 | 5.67 | 5.71 | 5.71 | +0.03 (+0.53%) | 4,751,372 |
| 11 Sep 2018 | CNY | 5.66 | 5.74 | 5.64 | 5.68 | 5.68 | +0.02 (+0.35%) | 4,699,557 |
| 10 Sep 2018 | CNY | 5.69 | 5.72 | 5.65 | 5.66 | 5.66 | -0.03 (-0.53%) | 3,169,001 |
| 7 Sep 2018 | CNY | 5.68 | 5.77 | 5.66 | 5.69 | 5.69 | +0.04 (+0.71%) | 4,281,797 |
| 6 Sep 2018 | CNY | 5.68 | 5.72 | 5.64 | 5.65 | 5.65 | -0.03 (-0.53%) | 3,343,903 |
| 5 Sep 2018 | CNY | 5.79 | 5.8 | 5.68 | 5.68 | 5.68 | -0.12 (-2.07%) | 5,293,060 |
