| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2018 | CNY | 4.75 | 4.76 | 4.44 | 4.44 | 4.44 | -0.49 (-9.94%) | 3,047,767 |
| 10 Oct 2018 | CNY | 4.94 | 4.96 | 4.89 | 4.93 | 4.93 | -0.01 (-0.20%) | 884,145 |
| 9 Oct 2018 | CNY | 4.92 | 4.97 | 4.9 | 4.94 | 4.94 | +0.04 (+0.82%) | 912,900 |
| 8 Oct 2018 | CNY | 5.08 | 5.08 | 4.89 | 4.9 | 4.9 | -0.21 (-4.11%) | 1,685,833 |
| 28 Sep 2018 | CNY | 5.09 | 5.14 | 5.09 | 5.11 | 5.11 | +0.03 (+0.59%) | 1,094,269 |
| 27 Sep 2018 | CNY | 5.21 | 5.21 | 5.07 | 5.08 | 5.08 | -0.13 (-2.50%) | 1,954,822 |
| 26 Sep 2018 | CNY | 5.21 | 5.25 | 5.18 | 5.21 | 5.21 | -0.02 (-0.38%) | 1,177,514 |
| 25 Sep 2018 | CNY | 5.25 | 5.25 | 5.19 | 5.23 | 5.23 | -0.03 (-0.57%) | 1,165,900 |
| 21 Sep 2018 | CNY | 5.19 | 5.28 | 5.18 | 5.26 | 5.26 | +0.09 (+1.74%) | 1,602,520 |
| 20 Sep 2018 | CNY | 5.26 | 5.26 | 5.12 | 5.17 | 5.17 | -0.07 (-1.34%) | 1,824,640 |
| 19 Sep 2018 | CNY | 5.21 | 5.29 | 5.17 | 5.24 | 5.24 | +0.03 (+0.58%) | 1,685,680 |
| 18 Sep 2018 | CNY | 5.14 | 5.27 | 5.1 | 5.21 | 5.21 | +0.03 (+0.58%) | 1,652,234 |
| 17 Sep 2018 | CNY | 5.3 | 5.3 | 5.04 | 5.18 | 5.18 | -0.12 (-2.26%) | 1,500,772 |
| 14 Sep 2018 | CNY | 5.44 | 5.45 | 5.3 | 5.3 | 5.3 | -0.14 (-2.57%) | 1,726,800 |
| 13 Sep 2018 | CNY | 5.41 | 5.47 | 5.39 | 5.44 | 5.44 | +0.05 (+0.93%) | 800,228 |
| 12 Sep 2018 | CNY | 5.36 | 5.47 | 5.34 | 5.39 | 5.39 | +0.03 (+0.56%) | 886,248 |
| 11 Sep 2018 | CNY | 5.36 | 5.43 | 5.35 | 5.36 | 5.36 | -0.01 (-0.19%) | 922,400 |
| 10 Sep 2018 | CNY | 5.61 | 5.62 | 5.32 | 5.37 | 5.37 | -0.21 (-3.76%) | 1,524,580 |
| 7 Sep 2018 | CNY | 5.54 | 5.63 | 5.53 | 5.58 | 5.58 | +0.04 (+0.72%) | 1,087,162 |
| 6 Sep 2018 | CNY | 5.55 | 5.59 | 5.52 | 5.54 | 5.54 | -0.01 (-0.18%) | 887,362 |
| 5 Sep 2018 | CNY | 5.63 | 5.65 | 5.54 | 5.55 | 5.55 | -0.1 (-1.77%) | 1,251,500 |
| 4 Sep 2018 | CNY | 5.62 | 5.68 | 5.54 | 5.65 | 5.65 | +0.07 (+1.25%) | 2,162,060 |
| 3 Sep 2018 | CNY | 5.62 | 5.66 | 5.55 | 5.58 | 5.58 | -0.03 (-0.53%) | 1,290,120 |
| 31 Aug 2018 | CNY | 5.63 | 5.68 | 5.61 | 5.61 | 5.61 | -0.06 (-1.06%) | 1,235,940 |
| 30 Aug 2018 | CNY | 5.74 | 5.78 | 5.66 | 5.67 | 5.67 | -0.12 (-2.07%) | 1,664,460 |
| 29 Aug 2018 | CNY | 5.82 | 5.98 | 5.77 | 5.79 | 5.79 | +0.01 (+0.17%) | 3,420,066 |
| 28 Aug 2018 | CNY | 5.79 | 5.83 | 5.73 | 5.78 | 5.78 | 0.0 (0.0%) | 1,683,680 |
| 27 Aug 2018 | CNY | 5.6 | 5.79 | 5.6 | 5.78 | 5.78 | +0.19 (+3.40%) | 2,107,938 |
| 24 Aug 2018 | CNY | 5.66 | 5.66 | 5.59 | 5.59 | 5.59 | -0.04 (-0.71%) | 854,343 |
| 23 Aug 2018 | CNY | 5.68 | 5.7 | 5.58 | 5.63 | 5.63 | -0.01 (-0.18%) | 1,215,220 |
