| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 5.6 | 5.62 | 5.48 | 5.59 | 5.59 | 0.0 (0.0%) | 14,792,618 |
| 26 Nov 2018 | CNY | 5.46 | 5.78 | 5.4 | 5.59 | 5.59 | +0.07 (+1.27%) | 17,495,015 |
| 23 Nov 2018 | CNY | 5.82 | 5.96 | 5.52 | 5.52 | 5.52 | -0.31 (-5.32%) | 23,317,419 |
| 22 Nov 2018 | CNY | 5.96 | 6.04 | 5.78 | 5.83 | 5.83 | -0.21 (-3.48%) | 24,982,770 |
| 21 Nov 2018 | CNY | 5.91 | 6.31 | 5.71 | 6.04 | 6.04 | -0.3 (-4.73%) | 53,683,489 |
| 20 Nov 2018 | CNY | 6.69 | 6.82 | 6.3 | 6.34 | 6.34 | +0.14 (+2.26%) | 85,153,114 |
| 19 Nov 2018 | CNY | 5.66 | 6.2 | 5.64 | 6.2 | 6.2 | +0.56 (+9.93%) | 31,121,288 |
| 16 Nov 2018 | CNY | 5.68 | 5.75 | 5.61 | 5.64 | 5.64 | 0.0 (0.0%) | 6,211,400 |
| 15 Nov 2018 | CNY | 5.61 | 5.69 | 5.59 | 5.64 | 5.64 | +0.01 (+0.18%) | 5,919,982 |
| 14 Nov 2018 | CNY | 5.72 | 5.79 | 5.62 | 5.63 | 5.63 | -0.12 (-2.09%) | 9,426,602 |
| 13 Nov 2018 | CNY | 5.39 | 5.95 | 5.34 | 5.75 | 5.75 | +0.34 (+6.28%) | 19,140,752 |
| 12 Nov 2018 | CNY | 5.32 | 5.41 | 5.27 | 5.41 | 5.41 | +0.11 (+2.08%) | 4,641,200 |
| 9 Nov 2018 | CNY | 5.34 | 5.42 | 5.3 | 5.3 | 5.3 | -0.05 (-0.93%) | 3,774,200 |
| 8 Nov 2018 | CNY | 5.41 | 5.45 | 5.35 | 5.35 | 5.35 | -0.03 (-0.56%) | 3,690,800 |
| 7 Nov 2018 | CNY | 5.43 | 5.48 | 5.37 | 5.38 | 5.38 | -0.08 (-1.47%) | 3,690,500 |
| 6 Nov 2018 | CNY | 5.48 | 5.48 | 5.38 | 5.46 | 5.46 | -0.02 (-0.36%) | 6,937,000 |
| 5 Nov 2018 | CNY | 5.4 | 5.49 | 5.37 | 5.48 | 5.48 | +0.06 (+1.11%) | 11,842,400 |
| 2 Nov 2018 | CNY | 5.41 | 5.45 | 5.35 | 5.42 | 5.42 | +0.07 (+1.31%) | 6,275,900 |
| 1 Nov 2018 | CNY | 5.36 | 5.49 | 5.32 | 5.35 | 5.35 | 0.0 (0.0%) | 6,198,559 |
| 31 Oct 2018 | CNY | 5.35 | 5.43 | 5.33 | 5.35 | 5.35 | -0.02 (-0.37%) | 4,853,602 |
| 30 Oct 2018 | CNY | 5.41 | 5.44 | 5.29 | 5.37 | 5.37 | -0.01 (-0.19%) | 5,590,600 |
| 29 Oct 2018 | CNY | 5.29 | 5.54 | 5.25 | 5.38 | 5.38 | +0.05 (+0.94%) | 8,441,502 |
| 26 Oct 2018 | CNY | 5.24 | 5.62 | 5.2 | 5.33 | 5.33 | +0.12 (+2.30%) | 10,681,522 |
| 25 Oct 2018 | CNY | 5.1 | 5.24 | 5.03 | 5.21 | 5.21 | -0.01 (-0.19%) | 3,512,123 |
| 24 Oct 2018 | CNY | 5.2 | 5.36 | 5.2 | 5.22 | 5.22 | -0.02 (-0.38%) | 2,368,800 |
| 23 Oct 2018 | CNY | 5.4 | 5.4 | 5.23 | 5.24 | 5.24 | -0.15 (-2.78%) | 4,300,900 |
| 22 Oct 2018 | CNY | 5.21 | 5.47 | 5.2 | 5.39 | 5.39 | +0.2 (+3.85%) | 7,613,500 |
| 19 Oct 2018 | CNY | 5.08 | 5.22 | 5 | 5.19 | 5.19 | +0.08 (+1.57%) | 4,331,000 |
| 18 Oct 2018 | CNY | 5.28 | 5.28 | 5.08 | 5.11 | 5.11 | -0.07 (-1.35%) | 3,888,002 |
| 17 Oct 2018 | CNY | 5.24 | 5.26 | 5.12 | 5.18 | 5.18 | +0.01 (+0.19%) | 3,167,899 |
