| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 5.34 | 5.36 | 5.26 | 5.3 | 5.3 | +0.01 (+0.19%) | 6,692,044 |
| 26 Nov 2018 | CNY | 5.28 | 5.38 | 5.25 | 5.29 | 5.29 | +0.02 (+0.38%) | 10,096,320 |
| 23 Nov 2018 | CNY | 5.54 | 5.57 | 5.25 | 5.27 | 5.27 | -0.28 (-5.05%) | 15,653,501 |
| 22 Nov 2018 | CNY | 5.63 | 5.63 | 5.45 | 5.55 | 5.55 | -0.07 (-1.25%) | 13,411,233 |
| 21 Nov 2018 | CNY | 5.48 | 5.71 | 5.39 | 5.62 | 5.62 | +0.13 (+2.37%) | 21,980,118 |
| 20 Nov 2018 | CNY | 5.66 | 5.7 | 5.47 | 5.49 | 5.49 | -0.32 (-5.51%) | 29,399,388 |
| 19 Nov 2018 | CNY | 5.67 | 5.94 | 5.51 | 5.81 | 5.81 | +0.29 (+5.25%) | 43,255,201 |
| 16 Nov 2018 | CNY | 5.48 | 5.62 | 5.45 | 5.52 | 5.52 | +0.02 (+0.36%) | 32,577,524 |
| 15 Nov 2018 | CNY | 5.24 | 5.54 | 5.24 | 5.5 | 5.5 | +0.2 (+3.77%) | 30,684,263 |
| 14 Nov 2018 | CNY | 5.25 | 5.4 | 5.24 | 5.3 | 5.3 | +0.02 (+0.38%) | 16,136,640 |
| 13 Nov 2018 | CNY | 5.1 | 5.42 | 5.05 | 5.28 | 5.28 | +0.15 (+2.92%) | 22,833,898 |
| 12 Nov 2018 | CNY | 4.99 | 5.15 | 4.97 | 5.13 | 5.13 | +0.1 (+1.99%) | 9,706,574 |
| 9 Nov 2018 | CNY | 5.06 | 5.11 | 5.03 | 5.03 | 5.03 | -0.06 (-1.18%) | 8,536,536 |
| 8 Nov 2018 | CNY | 5.11 | 5.15 | 5.08 | 5.09 | 5.09 | +0.01 (+0.20%) | 11,431,744 |
| 7 Nov 2018 | CNY | 5.13 | 5.15 | 5.06 | 5.08 | 5.08 | -0.04 (-0.78%) | 12,390,012 |
| 6 Nov 2018 | CNY | 5.09 | 5.13 | 5.05 | 5.12 | 5.12 | -0.01 (-0.19%) | 10,869,983 |
| 5 Nov 2018 | CNY | 5.12 | 5.16 | 5.05 | 5.13 | 5.13 | -0.01 (-0.19%) | 13,495,418 |
| 2 Nov 2018 | CNY | 5.1 | 5.15 | 5.06 | 5.14 | 5.14 | +0.1 (+1.98%) | 14,341,008 |
| 1 Nov 2018 | CNY | 5.13 | 5.15 | 5.03 | 5.04 | 5.04 | -0.03 (-0.59%) | 14,915,186 |
| 31 Oct 2018 | CNY | 5 | 5.11 | 5 | 5.07 | 5.07 | +0.08 (+1.60%) | 11,528,787 |
| 30 Oct 2018 | CNY | 4.92 | 5.05 | 4.89 | 4.99 | 4.99 | +0.05 (+1.01%) | 11,147,842 |
| 29 Oct 2018 | CNY | 5.08 | 5.15 | 4.91 | 4.94 | 4.94 | -0.16 (-3.14%) | 13,746,452 |
| 26 Oct 2018 | CNY | 5.05 | 5.26 | 5.04 | 5.1 | 5.1 | +0.08 (+1.59%) | 24,694,855 |
| 25 Oct 2018 | CNY | 4.86 | 5.04 | 4.8 | 5.02 | 5.02 | -0.06 (-1.18%) | 15,113,135 |
| 24 Oct 2018 | CNY | 5.06 | 5.12 | 4.97 | 5.08 | 5.08 | +0.03 (+0.59%) | 18,737,076 |
| 23 Oct 2018 | CNY | 5.11 | 5.24 | 5 | 5.05 | 5.05 | -0.02 (-0.39%) | 22,879,073 |
| 22 Oct 2018 | CNY | 4.92 | 5.18 | 4.91 | 5.07 | 5.07 | +0.19 (+3.89%) | 25,410,166 |
| 19 Oct 2018 | CNY | 4.6 | 4.92 | 4.51 | 4.88 | 4.88 | +0.16 (+3.39%) | 19,235,987 |
| 18 Oct 2018 | CNY | 4.73 | 4.89 | 4.66 | 4.72 | 4.72 | -0.01 (-0.21%) | 19,151,120 |
| 17 Oct 2018 | CNY | 4.8 | 4.82 | 4.57 | 4.73 | 4.73 | +0.06 (+1.28%) | 13,416,470 |
