| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2018 | CNY | 3.8 | 3.8 | 3.5 | 3.55 | 3.55 | -0.32 (-8.27%) | 6,043,115 |
| 10 Oct 2018 | CNY | 3.86 | 3.89 | 3.85 | 3.87 | 3.87 | +0.01 (+0.26%) | 1,091,110 |
| 9 Oct 2018 | CNY | 3.82 | 3.87 | 3.8 | 3.86 | 3.86 | +0.06 (+1.58%) | 2,329,537 |
| 8 Oct 2018 | CNY | 3.9 | 3.95 | 3.79 | 3.8 | 3.8 | -0.14 (-3.55%) | 2,916,064 |
| 28 Sep 2018 | CNY | 3.93 | 3.96 | 3.9 | 3.94 | 3.94 | +0.02 (+0.51%) | 1,946,833 |
| 27 Sep 2018 | CNY | 3.93 | 3.97 | 3.9 | 3.92 | 3.92 | -0.04 (-1.01%) | 2,501,105 |
| 26 Sep 2018 | CNY | 4 | 4.02 | 3.95 | 3.96 | 3.96 | -0.05 (-1.25%) | 3,939,975 |
| 25 Sep 2018 | CNY | 3.91 | 4.07 | 3.9 | 4.01 | 4.01 | +0.09 (+2.30%) | 5,985,148 |
| 21 Sep 2018 | CNY | 3.85 | 3.93 | 3.85 | 3.92 | 3.92 | +0.06 (+1.55%) | 2,925,895 |
| 20 Sep 2018 | CNY | 3.87 | 3.89 | 3.85 | 3.86 | 3.86 | -0.01 (-0.26%) | 1,902,903 |
| 19 Sep 2018 | CNY | 3.88 | 3.91 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 3,254,172 |
| 18 Sep 2018 | CNY | 3.78 | 3.88 | 3.77 | 3.87 | 3.87 | +0.08 (+2.11%) | 3,173,777 |
| 17 Sep 2018 | CNY | 3.83 | 3.87 | 3.77 | 3.79 | 3.79 | -0.08 (-2.07%) | 2,511,067 |
| 14 Sep 2018 | CNY | 3.86 | 3.91 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 2,904,700 |
| 13 Sep 2018 | CNY | 3.86 | 3.87 | 3.8 | 3.87 | 3.87 | +0.04 (+1.04%) | 2,855,098 |
| 12 Sep 2018 | CNY | 3.8 | 3.83 | 3.77 | 3.83 | 3.83 | +0.03 (+0.79%) | 2,497,137 |
| 11 Sep 2018 | CNY | 3.77 | 3.81 | 3.74 | 3.8 | 3.8 | +0.03 (+0.80%) | 3,508,198 |
| 10 Sep 2018 | CNY | 3.78 | 3.83 | 3.75 | 3.77 | 3.77 | -0.01 (-0.26%) | 1,838,722 |
| 7 Sep 2018 | CNY | 3.82 | 3.84 | 3.76 | 3.78 | 3.78 | -0.01 (-0.26%) | 1,648,741 |
| 6 Sep 2018 | CNY | 3.79 | 3.85 | 3.77 | 3.79 | 3.79 | -0.01 (-0.26%) | 1,752,143 |
| 5 Sep 2018 | CNY | 3.83 | 3.85 | 3.79 | 3.8 | 3.8 | -0.04 (-1.04%) | 1,758,522 |
| 4 Sep 2018 | CNY | 3.76 | 3.85 | 3.76 | 3.84 | 3.84 | +0.06 (+1.59%) | 2,162,569 |
| 3 Sep 2018 | CNY | 3.8 | 3.8 | 3.73 | 3.78 | 3.78 | -0.02 (-0.53%) | 1,650,953 |
| 31 Aug 2018 | CNY | 3.83 | 3.83 | 3.78 | 3.8 | 3.8 | -0.03 (-0.78%) | 1,510,459 |
| 30 Aug 2018 | CNY | 3.9 | 3.92 | 3.81 | 3.83 | 3.83 | -0.07 (-1.79%) | 2,726,703 |
| 29 Aug 2018 | CNY | 3.99 | 4 | 3.87 | 3.9 | 3.9 | -0.04 (-1.02%) | 5,585,575 |
| 28 Aug 2018 | CNY | 3.83 | 3.99 | 3.82 | 3.94 | 3.94 | +0.1 (+2.60%) | 6,851,603 |
| 27 Aug 2018 | CNY | 3.82 | 3.84 | 3.79 | 3.84 | 3.84 | +0.04 (+1.05%) | 2,658,103 |
| 24 Aug 2018 | CNY | 3.73 | 3.84 | 3.73 | 3.8 | 3.8 | +0.05 (+1.33%) | 3,334,464 |
| 23 Aug 2018 | CNY | 3.73 | 3.76 | 3.66 | 3.75 | 3.75 | +0.02 (+0.54%) | 2,542,938 |
