| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2018 | CNY | 4.18 | 4.22 | 4.11 | 4.12 | 4.12 | -0.04 (-0.96%) | 6,337,605 |
| 12 Oct 2018 | CNY | 4.12 | 4.25 | 4 | 4.16 | 4.16 | -0.05 (-1.19%) | 9,367,958 |
| 11 Oct 2018 | CNY | 4.4 | 4.46 | 4.14 | 4.21 | 4.21 | -0.31 (-6.86%) | 19,392,357 |
| 10 Oct 2018 | CNY | 4.52 | 4.58 | 4.51 | 4.52 | 4.52 | -0.01 (-0.22%) | 6,401,624 |
| 9 Oct 2018 | CNY | 4.49 | 4.55 | 4.46 | 4.53 | 4.53 | +0.05 (+1.12%) | 9,448,975 |
| 8 Oct 2018 | CNY | 4.6 | 4.62 | 4.46 | 4.48 | 4.48 | -0.2 (-4.27%) | 13,509,258 |
| 28 Sep 2018 | CNY | 4.62 | 4.68 | 4.59 | 4.68 | 4.68 | +0.08 (+1.74%) | 11,142,009 |
| 27 Sep 2018 | CNY | 4.68 | 4.7 | 4.59 | 4.6 | 4.6 | -0.07 (-1.50%) | 8,960,750 |
| 26 Sep 2018 | CNY | 4.59 | 4.73 | 4.57 | 4.67 | 4.67 | +0.07 (+1.52%) | 16,267,626 |
| 25 Sep 2018 | CNY | 4.56 | 4.63 | 4.55 | 4.6 | 4.6 | +0.01 (+0.22%) | 8,901,798 |
| 21 Sep 2018 | CNY | 4.57 | 4.61 | 4.54 | 4.59 | 4.59 | +0.04 (+0.88%) | 10,053,395 |
| 20 Sep 2018 | CNY | 4.56 | 4.6 | 4.53 | 4.55 | 4.55 | -0.03 (-0.66%) | 6,840,800 |
| 19 Sep 2018 | CNY | 4.55 | 4.61 | 4.52 | 4.58 | 4.58 | +0.04 (+0.88%) | 8,858,149 |
| 18 Sep 2018 | CNY | 4.48 | 4.55 | 4.45 | 4.54 | 4.54 | +0.06 (+1.34%) | 6,031,014 |
| 17 Sep 2018 | CNY | 4.54 | 4.55 | 4.45 | 4.48 | 4.48 | -0.06 (-1.32%) | 6,381,260 |
| 14 Sep 2018 | CNY | 4.55 | 4.59 | 4.53 | 4.54 | 4.54 | -0.01 (-0.22%) | 6,408,444 |
| 13 Sep 2018 | CNY | 4.57 | 4.59 | 4.51 | 4.55 | 4.55 | +0.02 (+0.44%) | 7,555,308 |
| 12 Sep 2018 | CNY | 4.55 | 4.56 | 4.5 | 4.53 | 4.53 | 0.0 (0.0%) | 6,266,840 |
| 11 Sep 2018 | CNY | 4.55 | 4.59 | 4.49 | 4.53 | 4.53 | -0.01 (-0.22%) | 5,751,652 |
| 10 Sep 2018 | CNY | 4.63 | 4.63 | 4.52 | 4.54 | 4.54 | -0.08 (-1.73%) | 11,176,194 |
| 7 Sep 2018 | CNY | 4.65 | 4.72 | 4.6 | 4.62 | 4.62 | -0.01 (-0.22%) | 8,683,231 |
| 6 Sep 2018 | CNY | 4.71 | 4.72 | 4.61 | 4.63 | 4.63 | -0.08 (-1.70%) | 9,418,200 |
| 5 Sep 2018 | CNY | 4.75 | 4.78 | 4.71 | 4.71 | 4.71 | -0.02 (-0.42%) | 11,610,600 |
| 4 Sep 2018 | CNY | 4.73 | 4.79 | 4.68 | 4.73 | 4.73 | -0.02 (-0.42%) | 21,514,332 |
| 3 Sep 2018 | CNY | 4.72 | 4.83 | 4.64 | 4.75 | 4.75 | +0.1 (+2.15%) | 12,370,221 |
| 31 Aug 2018 | CNY | 4.65 | 4.72 | 4.57 | 4.65 | 4.65 | +0.01 (+0.22%) | 9,374,750 |
| 30 Aug 2018 | CNY | 4.76 | 4.78 | 4.63 | 4.64 | 4.64 | -0.13 (-2.73%) | 7,547,684 |
| 29 Aug 2018 | CNY | 4.8 | 4.81 | 4.72 | 4.77 | 4.77 | -0.02 (-0.42%) | 9,260,743 |
| 28 Aug 2018 | CNY | 4.83 | 4.86 | 4.77 | 4.79 | 4.79 | -0.02 (-0.42%) | 8,715,077 |
| 27 Aug 2018 | CNY | 4.71 | 4.86 | 4.7 | 4.81 | 4.81 | +0.11 (+2.34%) | 11,174,481 |
