| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2018 | CNY | 4.49 | 4.59 | 4.46 | 4.58 | 4.58 | +0.07 (+1.55%) | 7,016,281 |
| 20 Nov 2018 | CNY | 4.64 | 4.72 | 4.49 | 4.51 | 4.51 | -0.2 (-4.25%) | 10,787,800 |
| 19 Nov 2018 | CNY | 4.68 | 4.85 | 4.66 | 4.71 | 4.71 | +0.07 (+1.51%) | 12,496,069 |
| 16 Nov 2018 | CNY | 4.6 | 4.78 | 4.59 | 4.64 | 4.64 | +0.05 (+1.09%) | 15,176,828 |
| 15 Nov 2018 | CNY | 4.52 | 4.62 | 4.51 | 4.59 | 4.59 | +0.05 (+1.10%) | 9,835,978 |
| 14 Nov 2018 | CNY | 4.55 | 4.63 | 4.49 | 4.54 | 4.54 | -0.01 (-0.22%) | 12,006,800 |
| 13 Nov 2018 | CNY | 4.36 | 4.64 | 4.36 | 4.55 | 4.55 | +0.11 (+2.48%) | 14,890,642 |
| 12 Nov 2018 | CNY | 4.28 | 4.46 | 4.24 | 4.44 | 4.44 | +0.15 (+3.50%) | 10,575,549 |
| 9 Nov 2018 | CNY | 4.33 | 4.35 | 4.27 | 4.29 | 4.29 | -0.06 (-1.38%) | 5,123,039 |
| 8 Nov 2018 | CNY | 4.36 | 4.46 | 4.33 | 4.35 | 4.35 | +0.04 (+0.93%) | 9,979,730 |
| 7 Nov 2018 | CNY | 4.36 | 4.4 | 4.31 | 4.31 | 4.31 | -0.05 (-1.15%) | 6,933,300 |
| 6 Nov 2018 | CNY | 4.37 | 4.37 | 4.29 | 4.36 | 4.36 | -0.02 (-0.46%) | 4,806,010 |
| 5 Nov 2018 | CNY | 4.37 | 4.43 | 4.31 | 4.38 | 4.38 | 0.0 (0.0%) | 7,561,330 |
| 2 Nov 2018 | CNY | 4.33 | 4.41 | 4.31 | 4.38 | 4.38 | +0.07 (+1.62%) | 9,484,455 |
| 1 Nov 2018 | CNY | 4.34 | 4.41 | 4.28 | 4.31 | 4.31 | -0.1 (-2.27%) | 13,914,481 |
| 31 Oct 2018 | CNY | 4.21 | 4.6 | 4.17 | 4.41 | 4.41 | +0.23 (+5.50%) | 18,966,317 |
| 30 Oct 2018 | CNY | 4.12 | 4.22 | 4.11 | 4.18 | 4.18 | +0.03 (+0.72%) | 3,436,379 |
| 29 Oct 2018 | CNY | 4.19 | 4.25 | 4.11 | 4.15 | 4.15 | -0.06 (-1.43%) | 4,240,803 |
| 26 Oct 2018 | CNY | 4.27 | 4.32 | 4.19 | 4.21 | 4.21 | +0.02 (+0.48%) | 5,833,326 |
| 25 Oct 2018 | CNY | 4.05 | 4.21 | 4.03 | 4.19 | 4.19 | -0.03 (-0.71%) | 4,830,385 |
| 24 Oct 2018 | CNY | 4.13 | 4.32 | 4.11 | 4.22 | 4.22 | +0.01 (+0.24%) | 5,572,582 |
| 23 Oct 2018 | CNY | 4.19 | 4.38 | 4.15 | 4.21 | 4.21 | +0.02 (+0.48%) | 9,764,843 |
| 22 Oct 2018 | CNY | 4.04 | 4.23 | 4.03 | 4.19 | 4.19 | +0.21 (+5.28%) | 7,191,340 |
| 19 Oct 2018 | CNY | 3.83 | 3.99 | 3.81 | 3.98 | 3.98 | +0.1 (+2.58%) | 3,775,353 |
| 18 Oct 2018 | CNY | 3.97 | 4.02 | 3.84 | 3.88 | 3.88 | -0.16 (-3.96%) | 3,572,704 |
| 17 Oct 2018 | CNY | 4.05 | 4.09 | 3.93 | 4.04 | 4.04 | +0.07 (+1.76%) | 2,648,100 |
| 16 Oct 2018 | CNY | 4.03 | 4.13 | 3.92 | 3.97 | 3.97 | -0.11 (-2.70%) | 3,835,432 |
| 15 Oct 2018 | CNY | 4.24 | 4.26 | 4.07 | 4.08 | 4.08 | -0.1 (-2.39%) | 4,392,401 |
| 12 Oct 2018 | CNY | 4.15 | 4.25 | 3.8 | 4.18 | 4.18 | 0.0 (0.0%) | 6,661,379 |
| 11 Oct 2018 | CNY | 4.38 | 4.49 | 4.15 | 4.18 | 4.18 | -0.43 (-9.33%) | 8,765,854 |
