| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 5.72 | 5.88 | 5.67 | 5.8 | 5.8 | +0.02 (+0.35%) | 6,308,682 |
| 3 Dec 2018 | CNY | 5.76 | 5.8 | 5.69 | 5.78 | 5.78 | +0.16 (+2.85%) | 6,878,600 |
| 30 Nov 2018 | CNY | 5.51 | 5.67 | 5.46 | 5.62 | 5.62 | +0.07 (+1.26%) | 4,840,282 |
| 29 Nov 2018 | CNY | 5.68 | 5.76 | 5.53 | 5.55 | 5.55 | -0.18 (-3.14%) | 6,262,802 |
| 28 Nov 2018 | CNY | 5.69 | 5.73 | 5.41 | 5.73 | 5.73 | +0.01 (+0.17%) | 6,816,700 |
| 27 Nov 2018 | CNY | 5.72 | 5.83 | 5.63 | 5.72 | 5.72 | +0.11 (+1.96%) | 5,488,751 |
| 26 Nov 2018 | CNY | 5.73 | 5.84 | 5.59 | 5.61 | 5.61 | -0.11 (-1.92%) | 5,562,146 |
| 23 Nov 2018 | CNY | 6.2 | 6.21 | 5.64 | 5.72 | 5.72 | -0.54 (-8.63%) | 11,057,483 |
| 22 Nov 2018 | CNY | 6.19 | 6.3 | 6.16 | 6.26 | 6.26 | +0.08 (+1.29%) | 7,493,316 |
| 21 Nov 2018 | CNY | 6.2 | 6.33 | 6.07 | 6.18 | 6.18 | -0.08 (-1.28%) | 12,344,344 |
| 20 Nov 2018 | CNY | 6.28 | 6.4 | 6.19 | 6.26 | 6.26 | -0.22 (-3.40%) | 17,884,103 |
| 19 Nov 2018 | CNY | 7 | 7.03 | 6.4 | 6.48 | 6.48 | -0.12 (-1.82%) | 38,466,995 |
| 16 Nov 2018 | CNY | 6.11 | 6.6 | 6 | 6.6 | 6.6 | +0.6 (+10%) | 24,631,014 |
| 15 Nov 2018 | CNY | 5.73 | 6.18 | 5.71 | 6 | 6 | +0.22 (+3.81%) | 21,519,963 |
| 14 Nov 2018 | CNY | 5.84 | 5.87 | 5.45 | 5.78 | 5.78 | -0.16 (-2.69%) | 19,612,996 |
| 13 Nov 2018 | CNY | 5.53 | 6.17 | 5.53 | 5.94 | 5.94 | +0.33 (+5.88%) | 29,684,725 |
| 12 Nov 2018 | CNY | 5.54 | 5.64 | 5.2 | 5.61 | 5.61 | +0.05 (+0.90%) | 17,109,089 |
| 9 Nov 2018 | CNY | 5.43 | 5.68 | 5.43 | 5.56 | 5.56 | -0.47 (-7.79%) | 26,059,631 |
| 8 Nov 2018 | CNY | 6.3 | 6.55 | 5.91 | 6.03 | 6.03 | +0.03 (+0.50%) | 42,649,780 |
| 7 Nov 2018 | CNY | 5.55 | 6 | 5.55 | 6 | 6 | +0.55 (+10.09%) | 31,215,976 |
| 6 Nov 2018 | CNY | 5.72 | 5.8 | 5.38 | 5.45 | 5.45 | -0.53 (-8.86%) | 25,839,168 |
| 5 Nov 2018 | CNY | 5.9 | 6.2 | 5.61 | 5.98 | 5.98 | +0.17 (+2.93%) | 35,315,331 |
| 2 Nov 2018 | CNY | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | +0.53 (+10.04%) | 2,636,416 |
| 1 Nov 2018 | CNY | 5.28 | 5.28 | 5.1 | 5.28 | 5.28 | +0.48 (+10.00%) | 15,326,407 |
| 31 Oct 2018 | CNY | 4.4 | 4.8 | 4.39 | 4.8 | 4.8 | +0.44 (+10.09%) | 5,228,953 |
| 30 Oct 2018 | CNY | 4.22 | 4.44 | 4.2 | 4.36 | 4.36 | +0.1 (+2.35%) | 9,611,392 |
| 29 Oct 2018 | CNY | 4.55 | 4.57 | 4.21 | 4.26 | 4.26 | -0.41 (-8.78%) | 13,334,636 |
| 26 Oct 2018 | CNY | 4.44 | 4.84 | 4.42 | 4.67 | 4.67 | +0.27 (+6.14%) | 19,801,560 |
| 25 Oct 2018 | CNY | 4.3 | 4.42 | 4.05 | 4.4 | 4.4 | -0.04 (-0.90%) | 3,792,341 |
| 24 Oct 2018 | CNY | 4.35 | 4.5 | 4.3 | 4.44 | 4.44 | +0.08 (+1.83%) | 4,185,028 |
