| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2018 | CNY | 3.0615 | 3.1 | 3.0154 | 3.1 | 3.1 | +0.077 (+2.54%) | 7,884,877 |
| 16 Oct 2018 | CNY | 3.0539 | 3.0846 | 3 | 3.0231 | 3.0231 | -0.031 (-1.01%) | 7,780,735 |
| 15 Oct 2018 | CNY | 3.1539 | 3.1615 | 3.0462 | 3.0539 | 3.0539 | -0.069 (-2.22%) | 6,868,420 |
| 12 Oct 2018 | CNY | 3.1692 | 3.2231 | 2.9769 | 3.1231 | 3.1231 | -0.085 (-2.64%) | 13,510,581 |
| 11 Oct 2018 | CNY | 3.4539 | 3.4615 | 3.2077 | 3.2077 | 3.2077 | -0.354 (-9.93%) | 17,211,831 |
| 10 Oct 2018 | CNY | 3.5692 | 3.5846 | 3.5462 | 3.5615 | 3.5615 | -0.008 (-0.22%) | 4,236,863 |
| 9 Oct 2018 | CNY | 3.5539 | 3.5846 | 3.5539 | 3.5692 | 3.5692 | +0.015 (+0.43%) | 4,554,011 |
| 8 Oct 2018 | CNY | 3.5846 | 3.6 | 3.5539 | 3.5539 | 3.5539 | -0.092 (-2.53%) | 7,928,700 |
| 28 Sep 2018 | CNY | 3.6231 | 3.6539 | 3.6077 | 3.6462 | 3.6462 | +0.038 (+1.07%) | 4,565,471 |
| 27 Sep 2018 | CNY | 3.6692 | 3.6692 | 3.6 | 3.6077 | 3.6077 | -0.069 (-1.88%) | 7,979,660 |
| 26 Sep 2018 | CNY | 3.6923 | 3.7154 | 3.6615 | 3.6769 | 3.6769 | -0.008 (-0.21%) | 7,953,575 |
| 25 Sep 2018 | CNY | 3.6692 | 3.6923 | 3.6539 | 3.6846 | 3.6846 | -0.015 (-0.42%) | 4,917,862 |
| 21 Sep 2018 | CNY | 3.6692 | 3.7077 | 3.6385 | 3.7 | 3.7 | +0.031 (+0.84%) | 9,557,012 |
| 20 Sep 2018 | CNY | 3.6615 | 3.6769 | 3.6385 | 3.6692 | 3.6692 | +0.015 (+0.42%) | 7,857,760 |
| 19 Sep 2018 | CNY | 3.6308 | 3.6846 | 3.6 | 3.6539 | 3.6539 | +0.008 (+0.21%) | 9,256,258 |
| 18 Sep 2018 | CNY | 3.6 | 3.6539 | 3.5539 | 3.6462 | 3.6462 | +0.046 (+1.28%) | 11,388,530 |
| 17 Sep 2018 | CNY | 3.6692 | 3.6846 | 3.5923 | 3.6 | 3.6 | -0.085 (-2.30%) | 9,208,420 |
| 14 Sep 2018 | CNY | 3.7231 | 3.7308 | 3.6846 | 3.6846 | 3.6846 | -0.031 (-0.83%) | 8,291,466 |
| 13 Sep 2018 | CNY | 3.7385 | 3.7539 | 3.6923 | 3.7154 | 3.7154 | 0.0 (0.0%) | 7,135,831 |
| 12 Sep 2018 | CNY | 3.7692 | 3.7769 | 3.7 | 3.7154 | 3.7154 | -0.038 (-1.03%) | 7,846,410 |
| 11 Sep 2018 | CNY | 3.7462 | 3.7769 | 3.6846 | 3.7539 | 3.7539 | 0.0 (0.0%) | 8,936,922 |
| 10 Sep 2018 | CNY | 3.8308 | 3.8308 | 3.6923 | 3.7539 | 3.7539 | -0.008 (-0.20%) | 14,639,385 |
| 7 Sep 2018 | CNY | 3.6692 | 3.7923 | 3.6539 | 3.7615 | 3.7615 | +0.092 (+2.52%) | 13,413,214 |
| 6 Sep 2018 | CNY | 3.6923 | 3.7231 | 3.6615 | 3.6692 | 3.6692 | -0.031 (-0.83%) | 7,362,108 |
| 5 Sep 2018 | CNY | 3.7385 | 3.7539 | 3.7 | 3.7 | 3.7 | -0.054 (-1.44%) | 9,226,907 |
| 4 Sep 2018 | CNY | 3.7385 | 3.7769 | 3.7154 | 3.7539 | 3.7539 | +0.023 (+0.62%) | 9,870,812 |
| 3 Sep 2018 | CNY | 3.7385 | 3.7539 | 3.7 | 3.7308 | 3.7308 | -0.031 (-0.82%) | 10,115,842 |
| 31 Aug 2018 | CNY | 3.7692 | 3.7923 | 3.7385 | 3.7615 | 3.7615 | -0.023 (-0.61%) | 7,857,259 |
| 30 Aug 2018 | CNY | 3.8462 | 3.8692 | 3.7846 | 3.7846 | 3.7846 | -0.069 (-1.80%) | 8,254,493 |
| 29 Aug 2018 | CNY | 3.9154 | 3.9154 | 3.8462 | 3.8539 | 3.8539 | -0.046 (-1.18%) | 10,929,166 |
