| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2018 | CNY | 3.9426 | 4.0406 | 3.9426 | 4.0056 | 4.0056 | +0.014 (+0.35%) | 1,021,746 |
| 27 Sep 2018 | CNY | 4.0616 | 4.0616 | 3.9916 | 3.9916 | 3.9916 | -0.035 (-0.87%) | 706,003 |
| 26 Sep 2018 | CNY | 4.0266 | 4.0686 | 3.9916 | 4.0266 | 4.0266 | 0.0 (0.0%) | 920,203 |
| 25 Sep 2018 | CNY | 4.0266 | 4.0336 | 3.9776 | 4.0266 | 4.0266 | +0.021 (+0.52%) | 1,175,029 |
| 21 Sep 2018 | CNY | 3.9496 | 4.0126 | 3.9076 | 4.0056 | 4.0056 | +0.07 (+1.78%) | 1,026,946 |
| 20 Sep 2018 | CNY | 3.9776 | 3.9846 | 3.9076 | 3.9356 | 3.9356 | -0.007 (-0.18%) | 757,411 |
| 19 Sep 2018 | CNY | 3.9566 | 4.0056 | 3.9146 | 3.9426 | 3.9426 | -0.014 (-0.35%) | 867,010 |
| 18 Sep 2018 | CNY | 3.8515 | 3.9846 | 3.8515 | 3.9566 | 3.9566 | -0.028 (-0.70%) | 1,053,072 |
| 17 Sep 2018 | CNY | 4.1106 | 4.1106 | 3.9356 | 3.9846 | 3.9846 | -0.049 (-1.21%) | 840,949 |
| 14 Sep 2018 | CNY | 4.1387 | 4.1387 | 4.0126 | 4.0336 | 4.0336 | -0.105 (-2.54%) | 1,073,713 |
| 13 Sep 2018 | CNY | 3.9916 | 4.1667 | 3.9776 | 4.1387 | 4.1387 | +0.119 (+2.96%) | 1,986,276 |
| 12 Sep 2018 | CNY | 4.0266 | 4.0546 | 3.9846 | 4.0196 | 4.0196 | -0.007 (-0.17%) | 720,283 |
| 11 Sep 2018 | CNY | 3.9916 | 4.0686 | 3.9496 | 4.0266 | 4.0266 | +0.021 (+0.52%) | 787,463 |
| 10 Sep 2018 | CNY | 4.0966 | 4.0966 | 3.9986 | 4.0056 | 4.0056 | -0.091 (-2.22%) | 1,036,506 |
| 7 Sep 2018 | CNY | 3.9706 | 4.1457 | 3.9426 | 4.0966 | 4.0966 | +0.168 (+4.28%) | 3,247,159 |
| 6 Sep 2018 | CNY | 3.9076 | 3.9916 | 3.9076 | 3.9286 | 3.9286 | 0.0 (0.0%) | 896,382 |
| 5 Sep 2018 | CNY | 3.9566 | 3.9986 | 3.9286 | 3.9286 | 3.9286 | -0.035 (-0.88%) | 747,129 |
| 4 Sep 2018 | CNY | 3.8866 | 4.0056 | 3.8866 | 3.9636 | 3.9636 | +0.049 (+1.25%) | 881,972 |
| 3 Sep 2018 | CNY | 3.9216 | 3.9426 | 3.8025 | 3.9146 | 3.9146 | -0.035 (-0.89%) | 1,105,557 |
| 31 Aug 2018 | CNY | 3.9076 | 3.9986 | 3.8796 | 3.9496 | 3.9496 | +0.063 (+1.62%) | 1,003,021 |
| 30 Aug 2018 | CNY | 3.9636 | 3.9776 | 3.8656 | 3.8866 | 3.8866 | -0.084 (-2.12%) | 598,617 |
| 29 Aug 2018 | CNY | 3.9566 | 3.9776 | 3.9286 | 3.9706 | 3.9706 | +0.014 (+0.35%) | 538,927 |
| 28 Aug 2018 | CNY | 3.9566 | 3.9916 | 3.9356 | 3.9566 | 3.9566 | -0.007 (-0.18%) | 571,194 |
| 27 Aug 2018 | CNY | 3.9216 | 3.9846 | 3.8656 | 3.9636 | 3.9636 | +0.063 (+1.62%) | 638,588 |
| 24 Aug 2018 | CNY | 3.8936 | 3.9146 | 3.8656 | 3.9006 | 3.9006 | -0.007 (-0.18%) | 435,397 |
| 23 Aug 2018 | CNY | 3.9076 | 3.9496 | 3.8936 | 3.9076 | 3.9076 | +0.007 (+0.18%) | 455,960 |
| 22 Aug 2018 | CNY | 3.9706 | 3.9706 | 3.8936 | 3.9006 | 3.9006 | -0.042 (-1.07%) | 416,404 |
| 21 Aug 2018 | CNY | 3.9006 | 3.9916 | 3.9006 | 3.9426 | 3.9426 | 0.0 (0.0%) | 597,676 |
| 20 Aug 2018 | CNY | 3.9076 | 3.9426 | 3.8165 | 3.9426 | 3.9426 | -0.007 (-0.18%) | 1,140,829 |
| 17 Aug 2018 | CNY | 3.9286 | 4.0056 | 3.9006 | 3.9496 | 3.9496 | -0.007 (-0.18%) | 1,073,427 |
