| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2018 | CNY | 3.37 | 3.42 | 3.31 | 3.35 | 3.35 | -0.01 (-0.30%) | 7,706,500 |
| 16 Oct 2018 | CNY | 3.46 | 3.48 | 3.36 | 3.36 | 3.36 | -0.06 (-1.75%) | 6,158,700 |
| 15 Oct 2018 | CNY | 3.53 | 3.53 | 3.42 | 3.42 | 3.42 | -0.12 (-3.39%) | 8,039,600 |
| 12 Oct 2018 | CNY | 3.5 | 3.62 | 3.36 | 3.54 | 3.54 | +0.01 (+0.28%) | 12,105,501 |
| 11 Oct 2018 | CNY | 3.84 | 3.85 | 3.5 | 3.53 | 3.53 | -0.36 (-9.25%) | 17,570,400 |
| 10 Oct 2018 | CNY | 3.9 | 3.9 | 3.86 | 3.89 | 3.89 | 0.0 (0.0%) | 7,946,200 |
| 9 Oct 2018 | CNY | 3.86 | 3.93 | 3.84 | 3.89 | 3.89 | +0.01 (+0.26%) | 9,801,500 |
| 8 Oct 2018 | CNY | 3.87 | 3.89 | 3.81 | 3.88 | 3.88 | -0.01 (-0.26%) | 8,270,600 |
| 28 Sep 2018 | CNY | 3.87 | 3.89 | 3.85 | 3.89 | 3.89 | 0.0 (0.0%) | 8,331,800 |
| 27 Sep 2018 | CNY | 3.95 | 3.97 | 3.86 | 3.89 | 3.89 | -0.06 (-1.52%) | 10,761,500 |
| 26 Sep 2018 | CNY | 3.93 | 3.97 | 3.9 | 3.95 | 3.95 | +0.03 (+0.77%) | 9,921,400 |
| 25 Sep 2018 | CNY | 3.94 | 3.94 | 3.91 | 3.92 | 3.92 | -0.03 (-0.76%) | 4,590,700 |
| 21 Sep 2018 | CNY | 3.92 | 3.95 | 3.89 | 3.95 | 3.95 | +0.04 (+1.02%) | 12,611,501 |
| 20 Sep 2018 | CNY | 3.91 | 3.97 | 3.89 | 3.91 | 3.91 | +0.01 (+0.26%) | 9,612,700 |
| 19 Sep 2018 | CNY | 3.88 | 3.92 | 3.86 | 3.9 | 3.9 | +0.01 (+0.26%) | 8,611,600 |
| 18 Sep 2018 | CNY | 3.86 | 3.9 | 3.83 | 3.89 | 3.89 | 0.0 (0.0%) | 7,170,000 |
| 17 Sep 2018 | CNY | 3.89 | 3.9 | 3.85 | 3.89 | 3.89 | -0.02 (-0.51%) | 6,652,000 |
| 14 Sep 2018 | CNY | 3.91 | 3.95 | 3.88 | 3.91 | 3.91 | -0.02 (-0.51%) | 8,567,200 |
| 13 Sep 2018 | CNY | 3.91 | 3.99 | 3.89 | 3.93 | 3.93 | +0.02 (+0.51%) | 14,318,300 |
| 12 Sep 2018 | CNY | 3.89 | 3.93 | 3.87 | 3.91 | 3.91 | 0.0 (0.0%) | 11,103,800 |
| 11 Sep 2018 | CNY | 3.87 | 3.91 | 3.87 | 3.91 | 3.91 | 0.0 (0.0%) | 8,551,000 |
| 10 Sep 2018 | CNY | 3.9 | 3.97 | 3.8 | 3.91 | 3.91 | -0.07 (-1.76%) | 18,919,940 |
| 7 Sep 2018 | CNY | 3.89 | 4.1 | 3.87 | 3.98 | 3.98 | +0.07 (+1.79%) | 21,290,541 |
| 6 Sep 2018 | CNY | 3.88 | 3.91 | 3.85 | 3.91 | 3.91 | 0.0 (0.0%) | 10,899,900 |
| 5 Sep 2018 | CNY | 3.91 | 3.91 | 3.88 | 3.91 | 3.91 | -0.02 (-0.51%) | 7,317,400 |
| 4 Sep 2018 | CNY | 3.88 | 3.93 | 3.87 | 3.93 | 3.93 | +0.01 (+0.26%) | 8,122,900 |
| 3 Sep 2018 | CNY | 3.9 | 3.92 | 3.81 | 3.92 | 3.92 | -0.01 (-0.25%) | 10,391,135 |
| 31 Aug 2018 | CNY | 3.9 | 3.93 | 3.87 | 3.93 | 3.93 | -0.01 (-0.25%) | 8,243,235 |
| 30 Aug 2018 | CNY | 3.92 | 3.94 | 3.88 | 3.94 | 3.94 | -0.01 (-0.25%) | 8,295,400 |
| 29 Aug 2018 | CNY | 3.97 | 3.98 | 3.9 | 3.95 | 3.95 | -0.04 (-1.00%) | 10,448,656 |
