| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 4.12 | 4.22 | 3.93 | 4.02 | 4.02 | +0.53 (+15.19%) | 62,703,673 |
| 19 Oct 2018 | CNY | 3.36 | 3.51 | 3.33 | 3.49 | 3.49 | +0.08 (+2.35%) | 8,760,686 |
| 18 Oct 2018 | CNY | 3.51 | 3.52 | 3.4 | 3.41 | 3.41 | -0.13 (-3.67%) | 5,965,486 |
| 17 Oct 2018 | CNY | 3.57 | 3.6 | 3.46 | 3.54 | 3.54 | +0.02 (+0.57%) | 5,922,847 |
| 16 Oct 2018 | CNY | 3.55 | 3.63 | 3.52 | 3.52 | 3.52 | -0.05 (-1.40%) | 5,828,900 |
| 15 Oct 2018 | CNY | 3.65 | 3.66 | 3.57 | 3.57 | 3.57 | -0.06 (-1.65%) | 5,472,700 |
| 12 Oct 2018 | CNY | 3.64 | 3.68 | 3.5 | 3.63 | 3.63 | -0.06 (-1.63%) | 10,080,427 |
| 11 Oct 2018 | CNY | 3.95 | 3.99 | 3.66 | 3.69 | 3.69 | -0.38 (-9.34%) | 17,049,138 |
| 10 Oct 2018 | CNY | 4.07 | 4.1 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 3,545,200 |
| 9 Oct 2018 | CNY | 4.08 | 4.11 | 4.05 | 4.08 | 4.08 | 0.0 (0.0%) | 4,652,627 |
| 8 Oct 2018 | CNY | 4.15 | 4.17 | 4.05 | 4.08 | 4.08 | -0.12 (-2.86%) | 8,422,915 |
| 28 Sep 2018 | CNY | 4.16 | 4.2 | 4.14 | 4.2 | 4.2 | +0.06 (+1.45%) | 5,675,584 |
| 27 Sep 2018 | CNY | 4.25 | 4.25 | 4.13 | 4.14 | 4.14 | -0.08 (-1.90%) | 6,846,821 |
| 26 Sep 2018 | CNY | 4.23 | 4.27 | 4.21 | 4.22 | 4.22 | 0.0 (0.0%) | 9,336,155 |
| 25 Sep 2018 | CNY | 4.22 | 4.24 | 4.21 | 4.22 | 4.22 | -0.05 (-1.17%) | 5,989,139 |
| 21 Sep 2018 | CNY | 4.15 | 4.28 | 4.12 | 4.27 | 4.27 | +0.12 (+2.89%) | 15,435,760 |
| 20 Sep 2018 | CNY | 4.15 | 4.22 | 4.14 | 4.15 | 4.15 | -0.01 (-0.24%) | 9,197,500 |
| 19 Sep 2018 | CNY | 4.12 | 4.19 | 4.1 | 4.16 | 4.16 | +0.02 (+0.48%) | 9,486,585 |
| 18 Sep 2018 | CNY | 4.05 | 4.15 | 4.04 | 4.14 | 4.14 | +0.08 (+1.97%) | 8,724,551 |
| 17 Sep 2018 | CNY | 4.04 | 4.09 | 4.01 | 4.06 | 4.06 | -0.01 (-0.25%) | 5,544,700 |
| 14 Sep 2018 | CNY | 4.08 | 4.11 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 6,939,200 |
| 13 Sep 2018 | CNY | 4.06 | 4.09 | 4.05 | 4.08 | 4.08 | +0.04 (+0.99%) | 6,484,800 |
| 12 Sep 2018 | CNY | 4.02 | 4.08 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 4,922,600 |
| 11 Sep 2018 | CNY | 4.02 | 4.05 | 4 | 4.04 | 4.04 | +0.02 (+0.50%) | 4,428,200 |
| 10 Sep 2018 | CNY | 4.11 | 4.12 | 4 | 4.02 | 4.02 | -0.1 (-2.43%) | 7,655,500 |
| 7 Sep 2018 | CNY | 4.11 | 4.17 | 4.1 | 4.12 | 4.12 | +0.01 (+0.24%) | 5,705,600 |
| 6 Sep 2018 | CNY | 4.1 | 4.16 | 4.08 | 4.11 | 4.11 | 0.0 (0.0%) | 4,907,200 |
| 5 Sep 2018 | CNY | 4.17 | 4.18 | 4.11 | 4.11 | 4.11 | -0.08 (-1.91%) | 6,611,301 |
| 4 Sep 2018 | CNY | 4.14 | 4.2 | 4.11 | 4.19 | 4.19 | +0.05 (+1.21%) | 8,827,000 |
| 3 Sep 2018 | CNY | 4.16 | 4.16 | 4.08 | 4.14 | 4.14 | 0.0 (0.0%) | 6,398,100 |
