| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 5.16 | 5.19 | 5.01 | 5.05 | 5.05 | -0.13 (-2.51%) | 4,813,069 |
| 22 Oct 2018 | CNY | 5.07 | 5.26 | 5.02 | 5.18 | 5.18 | +0.2 (+4.02%) | 5,739,720 |
| 19 Oct 2018 | CNY | 4.84 | 5 | 4.8 | 4.98 | 4.98 | +0.07 (+1.43%) | 3,559,052 |
| 18 Oct 2018 | CNY | 5.02 | 5.02 | 4.91 | 4.91 | 4.91 | -0.14 (-2.77%) | 2,521,847 |
| 17 Oct 2018 | CNY | 5.05 | 5.09 | 4.9 | 5.05 | 5.05 | +0.02 (+0.40%) | 3,668,157 |
| 16 Oct 2018 | CNY | 5 | 5.09 | 4.84 | 5.03 | 5.03 | -0.01 (-0.20%) | 3,860,957 |
| 15 Oct 2018 | CNY | 5.06 | 5.16 | 5 | 5.04 | 5.04 | -0.01 (-0.20%) | 3,012,718 |
| 12 Oct 2018 | CNY | 5 | 5.07 | 4.89 | 5.05 | 5.05 | -0.03 (-0.59%) | 3,592,438 |
| 11 Oct 2018 | CNY | 5.23 | 5.23 | 4.86 | 5.08 | 5.08 | -0.3 (-5.58%) | 6,514,031 |
| 10 Oct 2018 | CNY | 5.33 | 5.42 | 5.3 | 5.38 | 5.38 | +0.06 (+1.13%) | 2,387,200 |
| 9 Oct 2018 | CNY | 5.37 | 5.43 | 5.28 | 5.32 | 5.32 | -0.08 (-1.48%) | 3,086,220 |
| 8 Oct 2018 | CNY | 5.52 | 5.54 | 5.35 | 5.4 | 5.4 | -0.2 (-3.57%) | 3,948,266 |
| 28 Sep 2018 | CNY | 5.57 | 5.61 | 5.53 | 5.6 | 5.6 | +0.04 (+0.72%) | 2,380,301 |
| 27 Sep 2018 | CNY | 5.68 | 5.71 | 5.56 | 5.56 | 5.56 | -0.14 (-2.46%) | 4,366,820 |
| 26 Sep 2018 | CNY | 5.67 | 5.77 | 5.63 | 5.7 | 5.7 | +0.04 (+0.71%) | 4,450,435 |
| 25 Sep 2018 | CNY | 5.71 | 5.71 | 5.62 | 5.66 | 5.66 | -0.07 (-1.22%) | 4,058,713 |
| 21 Sep 2018 | CNY | 5.71 | 5.76 | 5.6 | 5.73 | 5.73 | +0.05 (+0.88%) | 6,504,395 |
| 20 Sep 2018 | CNY | 5.74 | 5.78 | 5.67 | 5.68 | 5.68 | -0.07 (-1.22%) | 6,044,399 |
| 19 Sep 2018 | CNY | 5.78 | 5.82 | 5.67 | 5.75 | 5.75 | -0.01 (-0.17%) | 7,311,000 |
| 18 Sep 2018 | CNY | 5.66 | 5.77 | 5.58 | 5.76 | 5.76 | +0.07 (+1.23%) | 7,522,555 |
| 17 Sep 2018 | CNY | 5.71 | 5.73 | 5.61 | 5.69 | 5.69 | -0.07 (-1.22%) | 4,691,540 |
| 14 Sep 2018 | CNY | 5.9 | 5.9 | 5.76 | 5.76 | 5.76 | -0.13 (-2.21%) | 7,690,640 |
| 13 Sep 2018 | CNY | 5.76 | 5.91 | 5.75 | 5.89 | 5.89 | +0.17 (+2.97%) | 13,081,473 |
| 12 Sep 2018 | CNY | 5.75 | 5.8 | 5.69 | 5.72 | 5.72 | -0.03 (-0.52%) | 6,823,055 |
| 11 Sep 2018 | CNY | 5.53 | 5.79 | 5.53 | 5.75 | 5.75 | +0.17 (+3.05%) | 10,464,540 |
| 10 Sep 2018 | CNY | 5.66 | 5.66 | 5.52 | 5.58 | 5.58 | -0.06 (-1.06%) | 4,646,180 |
| 7 Sep 2018 | CNY | 5.7 | 5.77 | 5.55 | 5.64 | 5.64 | -0.07 (-1.23%) | 8,890,862 |
| 6 Sep 2018 | CNY | 5.5 | 5.71 | 5.46 | 5.71 | 5.71 | +0.13 (+2.33%) | 8,131,364 |
| 5 Sep 2018 | CNY | 5.64 | 5.76 | 5.57 | 5.58 | 5.58 | -0.12 (-2.11%) | 9,080,058 |
| 4 Sep 2018 | CNY | 5.54 | 5.74 | 5.52 | 5.7 | 5.7 | +0.12 (+2.15%) | 10,020,793 |
