| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2018 | CNY | 4.2769 | 4.3462 | 4.2308 | 4.3385 | 4.3385 | +0.031 (+0.71%) | 4,390,295 |
| 8 Nov 2018 | CNY | 4.3846 | 4.3846 | 4.2692 | 4.3077 | 4.3077 | -0.038 (-0.89%) | 5,606,585 |
| 7 Nov 2018 | CNY | 4.3846 | 4.4077 | 4.3077 | 4.3462 | 4.3462 | -0.038 (-0.88%) | 5,314,556 |
| 6 Nov 2018 | CNY | 4.4385 | 4.4385 | 4.2692 | 4.3846 | 4.3846 | -0.062 (-1.39%) | 6,736,091 |
| 5 Nov 2018 | CNY | 4.4154 | 4.5385 | 4.3308 | 4.4462 | 4.4462 | -0.077 (-1.70%) | 12,498,073 |
| 2 Nov 2018 | CNY | 4.4615 | 4.6539 | 4.3615 | 4.5231 | 4.5231 | +0.077 (+1.73%) | 14,389,453 |
| 1 Nov 2018 | CNY | 4.3077 | 4.4539 | 4.2692 | 4.4462 | 4.4462 | -0.008 (-0.17%) | 14,420,315 |
| 31 Oct 2018 | CNY | 4.4154 | 4.7539 | 4.3846 | 4.4539 | 4.4539 | +0.523 (+13.31%) | 26,401,826 |
| 29 Oct 2018 | CNY | 4 | 4.0077 | 3.8923 | 3.9308 | 3.9308 | -0.1 (-2.48%) | 3,542,245 |
| 26 Oct 2018 | CNY | 4.0231 | 4.2154 | 3.9539 | 4.0308 | 4.0308 | +0.062 (+1.55%) | 5,748,631 |
| 25 Oct 2018 | CNY | 3.8231 | 3.9769 | 3.7692 | 3.9692 | 3.9692 | -0.008 (-0.19%) | 3,951,948 |
| 24 Oct 2018 | CNY | 4.0154 | 4.0539 | 3.9385 | 3.9769 | 3.9769 | -0.023 (-0.58%) | 4,133,597 |
| 23 Oct 2018 | CNY | 4.0846 | 4.1077 | 3.8462 | 4 | 4 | -0.061 (-1.51%) | 3,660,475 |
| 22 Oct 2018 | CNY | 3.9 | 4.1385 | 3.9 | 4.0615 | 4.0615 | +0.185 (+4.76%) | 3,941,013 |
| 19 Oct 2018 | CNY | 3.7385 | 3.9077 | 3.7231 | 3.8769 | 3.8769 | +0.061 (+1.61%) | 3,208,273 |
| 18 Oct 2018 | CNY | 3.9769 | 3.9769 | 3.7769 | 3.8154 | 3.8154 | -0.169 (-4.25%) | 3,051,100 |
| 17 Oct 2018 | CNY | 4.0077 | 4.0615 | 3.9385 | 3.9846 | 3.9846 | +0.038 (+0.97%) | 2,318,030 |
| 16 Oct 2018 | CNY | 4.1154 | 4.1846 | 3.8923 | 3.9462 | 3.9462 | -0.169 (-4.11%) | 2,976,480 |
| 15 Oct 2018 | CNY | 4.1462 | 4.2231 | 4.0846 | 4.1154 | 4.1154 | -0.031 (-0.74%) | 2,356,978 |
| 12 Oct 2018 | CNY | 4.2615 | 4.2615 | 3.9077 | 4.1462 | 4.1462 | -0.115 (-2.71%) | 4,339,481 |
| 11 Oct 2018 | CNY | 4.5923 | 4.5923 | 4.2615 | 4.2615 | 4.2615 | -0.469 (-9.92%) | 5,340,281 |
| 10 Oct 2018 | CNY | 4.6769 | 4.8615 | 4.6385 | 4.7308 | 4.7308 | +0.092 (+1.99%) | 3,225,443 |
| 9 Oct 2018 | CNY | 4.6846 | 4.6846 | 4.6 | 4.6385 | 4.6385 | +0.046 (+1.01%) | 1,187,056 |
| 8 Oct 2018 | CNY | 4.6077 | 4.6769 | 4.5769 | 4.5923 | 4.5923 | -0.162 (-3.40%) | 2,820,118 |
| 28 Sep 2018 | CNY | 4.7154 | 4.7769 | 4.7154 | 4.7539 | 4.7539 | +0.046 (+0.98%) | 2,165,989 |
| 27 Sep 2018 | CNY | 4.8154 | 4.8769 | 4.7 | 4.7077 | 4.7077 | -0.139 (-2.86%) | 3,493,842 |
| 26 Sep 2018 | CNY | 4.8846 | 4.9 | 4.8308 | 4.8462 | 4.8462 | -0.054 (-1.10%) | 3,903,127 |
| 25 Sep 2018 | CNY | 4.7846 | 4.9923 | 4.7769 | 4.9 | 4.9 | +0.054 (+1.11%) | 5,161,215 |
| 21 Sep 2018 | CNY | 4.7615 | 4.9308 | 4.7154 | 4.8462 | 4.8462 | +0.139 (+2.94%) | 5,629,462 |
| 20 Sep 2018 | CNY | 4.7462 | 4.8385 | 4.7077 | 4.7077 | 4.7077 | -0.077 (-1.61%) | 2,665,078 |
