| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 5.21 | 5.28 | 5.16 | 5.28 | 5.28 | +0.06 (+1.15%) | 2,072,820 |
| 23 Oct 2018 | CNY | 5.29 | 5.29 | 5.2 | 5.22 | 5.22 | -0.09 (-1.69%) | 2,629,732 |
| 22 Oct 2018 | CNY | 5.18 | 5.33 | 5.18 | 5.31 | 5.31 | +0.15 (+2.91%) | 4,537,734 |
| 19 Oct 2018 | CNY | 5.06 | 5.18 | 5.02 | 5.16 | 5.16 | +0.07 (+1.38%) | 2,633,754 |
| 18 Oct 2018 | CNY | 5.24 | 5.24 | 5.07 | 5.09 | 5.09 | -0.14 (-2.68%) | 3,269,500 |
| 17 Oct 2018 | CNY | 5.25 | 5.26 | 5.19 | 5.23 | 5.23 | +0.03 (+0.58%) | 2,045,600 |
| 16 Oct 2018 | CNY | 5.24 | 5.32 | 5.19 | 5.2 | 5.2 | -0.03 (-0.57%) | 2,351,900 |
| 15 Oct 2018 | CNY | 5.3 | 5.31 | 5.21 | 5.23 | 5.23 | -0.06 (-1.13%) | 2,252,209 |
| 12 Oct 2018 | CNY | 5.29 | 5.33 | 5.22 | 5.29 | 5.29 | 0.0 (0.0%) | 2,419,348 |
| 11 Oct 2018 | CNY | 5.49 | 5.49 | 5.23 | 5.29 | 5.29 | -0.25 (-4.51%) | 4,150,855 |
| 10 Oct 2018 | CNY | 5.54 | 5.58 | 5.51 | 5.54 | 5.54 | 0.0 (0.0%) | 1,051,600 |
| 9 Oct 2018 | CNY | 5.52 | 5.59 | 5.5 | 5.54 | 5.54 | 0.0 (0.0%) | 1,660,662 |
| 8 Oct 2018 | CNY | 5.63 | 5.66 | 5.53 | 5.54 | 5.54 | -0.12 (-2.12%) | 2,988,201 |
| 28 Sep 2018 | CNY | 5.59 | 5.68 | 5.59 | 5.66 | 5.66 | +0.07 (+1.25%) | 2,766,400 |
| 27 Sep 2018 | CNY | 5.66 | 5.72 | 5.58 | 5.59 | 5.59 | -0.04 (-0.71%) | 4,163,000 |
| 26 Sep 2018 | CNY | 5.54 | 5.71 | 5.52 | 5.63 | 5.63 | +0.09 (+1.62%) | 7,298,337 |
| 25 Sep 2018 | CNY | 5.53 | 5.55 | 5.5 | 5.54 | 5.54 | -0.01 (-0.18%) | 1,570,380 |
| 21 Sep 2018 | CNY | 5.5 | 5.56 | 5.48 | 5.55 | 5.55 | +0.06 (+1.09%) | 1,762,607 |
| 20 Sep 2018 | CNY | 5.46 | 5.54 | 5.46 | 5.49 | 5.49 | +0.02 (+0.37%) | 2,439,381 |
| 19 Sep 2018 | CNY | 5.41 | 5.48 | 5.41 | 5.47 | 5.47 | +0.04 (+0.74%) | 1,396,803 |
| 18 Sep 2018 | CNY | 5.37 | 5.44 | 5.37 | 5.43 | 5.43 | +0.04 (+0.74%) | 1,550,377 |
| 17 Sep 2018 | CNY | 5.42 | 5.42 | 5.37 | 5.39 | 5.39 | -0.05 (-0.92%) | 906,136 |
| 14 Sep 2018 | CNY | 5.39 | 5.45 | 5.39 | 5.44 | 5.44 | +0.02 (+0.37%) | 1,705,258 |
| 13 Sep 2018 | CNY | 5.4 | 5.43 | 5.36 | 5.42 | 5.42 | +0.05 (+0.93%) | 1,048,223 |
| 12 Sep 2018 | CNY | 5.4 | 5.41 | 5.35 | 5.37 | 5.37 | -0.01 (-0.19%) | 984,258 |
| 11 Sep 2018 | CNY | 5.36 | 5.4 | 5.36 | 5.38 | 5.38 | +0.01 (+0.19%) | 841,200 |
| 10 Sep 2018 | CNY | 5.43 | 5.44 | 5.36 | 5.37 | 5.37 | -0.05 (-0.92%) | 2,010,606 |
| 7 Sep 2018 | CNY | 5.41 | 5.45 | 5.39 | 5.42 | 5.42 | +0.02 (+0.37%) | 1,058,409 |
| 6 Sep 2018 | CNY | 5.4 | 5.45 | 5.39 | 5.4 | 5.4 | -0.01 (-0.18%) | 1,008,300 |
| 5 Sep 2018 | CNY | 5.5 | 5.5 | 5.4 | 5.41 | 5.41 | -0.09 (-1.64%) | 1,771,063 |
