| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 4.76 | 4.83 | 4.72 | 4.76 | 4.76 | +0.02 (+0.42%) | 1,580,700 |
| 26 Nov 2018 | CNY | 4.8 | 4.83 | 4.73 | 4.74 | 4.74 | +0.02 (+0.42%) | 1,953,017 |
| 23 Nov 2018 | CNY | 4.86 | 5 | 4.7 | 4.72 | 4.72 | -0.17 (-3.48%) | 5,795,168 |
| 22 Nov 2018 | CNY | 4.91 | 4.94 | 4.86 | 4.89 | 4.89 | 0.0 (0.0%) | 2,296,400 |
| 21 Nov 2018 | CNY | 4.87 | 4.91 | 4.83 | 4.89 | 4.89 | -0.01 (-0.20%) | 2,180,500 |
| 20 Nov 2018 | CNY | 4.96 | 5 | 4.87 | 4.9 | 4.9 | -0.11 (-2.20%) | 3,994,400 |
| 19 Nov 2018 | CNY | 4.95 | 5.03 | 4.93 | 5.01 | 5.01 | +0.02 (+0.40%) | 3,609,367 |
| 16 Nov 2018 | CNY | 4.89 | 5.04 | 4.87 | 4.99 | 4.99 | +0.11 (+2.25%) | 8,983,261 |
| 15 Nov 2018 | CNY | 4.85 | 4.91 | 4.83 | 4.88 | 4.88 | +0.04 (+0.83%) | 3,976,066 |
| 14 Nov 2018 | CNY | 4.9 | 4.94 | 4.82 | 4.84 | 4.84 | -0.07 (-1.43%) | 5,813,817 |
| 13 Nov 2018 | CNY | 4.7 | 4.93 | 4.68 | 4.91 | 4.91 | +0.16 (+3.37%) | 9,122,589 |
| 12 Nov 2018 | CNY | 4.61 | 4.77 | 4.59 | 4.75 | 4.75 | +0.14 (+3.04%) | 4,762,241 |
| 9 Nov 2018 | CNY | 4.61 | 4.64 | 4.58 | 4.61 | 4.61 | -0.05 (-1.07%) | 1,703,900 |
| 8 Nov 2018 | CNY | 4.66 | 4.69 | 4.62 | 4.66 | 4.66 | +0.01 (+0.22%) | 2,796,133 |
| 7 Nov 2018 | CNY | 4.63 | 4.71 | 4.62 | 4.65 | 4.65 | +0.01 (+0.22%) | 3,384,840 |
| 6 Nov 2018 | CNY | 4.65 | 4.65 | 4.57 | 4.64 | 4.64 | -0.01 (-0.22%) | 2,517,401 |
| 5 Nov 2018 | CNY | 4.62 | 4.68 | 4.6 | 4.65 | 4.65 | +0.01 (+0.22%) | 3,957,097 |
| 2 Nov 2018 | CNY | 4.57 | 4.66 | 4.55 | 4.64 | 4.64 | +0.1 (+2.20%) | 4,175,280 |
| 1 Nov 2018 | CNY | 4.54 | 4.6 | 4.53 | 4.54 | 4.54 | 0.0 (0.0%) | 3,132,211 |
| 31 Oct 2018 | CNY | 4.45 | 4.57 | 4.43 | 4.54 | 4.54 | +0.07 (+1.57%) | 3,750,710 |
| 30 Oct 2018 | CNY | 4.45 | 4.49 | 4.37 | 4.47 | 4.47 | +0.02 (+0.45%) | 2,994,047 |
| 29 Oct 2018 | CNY | 4.49 | 4.49 | 4.41 | 4.45 | 4.45 | -0.1 (-2.20%) | 2,592,347 |
| 26 Oct 2018 | CNY | 4.52 | 4.58 | 4.52 | 4.55 | 4.55 | +0.04 (+0.89%) | 3,111,431 |
| 25 Oct 2018 | CNY | 4.45 | 4.52 | 4.41 | 4.51 | 4.51 | -0.02 (-0.44%) | 3,243,909 |
| 24 Oct 2018 | CNY | 4.47 | 4.56 | 4.46 | 4.53 | 4.53 | +0.05 (+1.12%) | 2,067,430 |
| 23 Oct 2018 | CNY | 4.57 | 4.59 | 4.46 | 4.48 | 4.48 | -0.12 (-2.61%) | 3,242,931 |
| 22 Oct 2018 | CNY | 4.42 | 4.63 | 4.41 | 4.6 | 4.6 | +0.2 (+4.55%) | 7,487,003 |
| 19 Oct 2018 | CNY | 4.29 | 4.42 | 4.24 | 4.4 | 4.4 | +0.09 (+2.09%) | 2,941,787 |
| 18 Oct 2018 | CNY | 4.44 | 4.44 | 4.31 | 4.31 | 4.31 | -0.13 (-2.93%) | 2,375,121 |
| 17 Oct 2018 | CNY | 4.44 | 4.49 | 4.38 | 4.44 | 4.44 | +0.03 (+0.68%) | 1,477,200 |
