| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 5.77 | 6.17 | 5.68 | 5.97 | 5.97 | +0.11 (+1.88%) | 10,789,238 |
| 4 Dec 2018 | CNY | 5.91 | 5.91 | 5.77 | 5.86 | 5.86 | +0.06 (+1.03%) | 3,993,883 |
| 3 Dec 2018 | CNY | 5.77 | 5.85 | 5.73 | 5.8 | 5.8 | +0.18 (+3.20%) | 5,628,179 |
| 30 Nov 2018 | CNY | 5.6 | 5.68 | 5.5 | 5.62 | 5.62 | +0.03 (+0.54%) | 4,398,580 |
| 29 Nov 2018 | CNY | 5.81 | 5.9 | 5.55 | 5.59 | 5.59 | -0.22 (-3.79%) | 7,384,206 |
| 28 Nov 2018 | CNY | 5.65 | 5.9 | 5.55 | 5.81 | 5.81 | +0.13 (+2.29%) | 5,833,197 |
| 27 Nov 2018 | CNY | 5.7 | 5.75 | 5.63 | 5.68 | 5.68 | +0.06 (+1.07%) | 3,466,904 |
| 26 Nov 2018 | CNY | 5.69 | 5.77 | 5.61 | 5.62 | 5.62 | -0.08 (-1.40%) | 4,094,244 |
| 23 Nov 2018 | CNY | 6.19 | 6.22 | 5.64 | 5.7 | 5.7 | -0.47 (-7.62%) | 10,192,672 |
| 22 Nov 2018 | CNY | 6.26 | 6.26 | 6.12 | 6.17 | 6.17 | -0.08 (-1.28%) | 4,821,255 |
| 21 Nov 2018 | CNY | 6.11 | 6.27 | 6.03 | 6.25 | 6.25 | +0.1 (+1.63%) | 6,423,870 |
| 20 Nov 2018 | CNY | 6.41 | 6.49 | 6.14 | 6.15 | 6.15 | -0.38 (-5.82%) | 9,853,485 |
| 19 Nov 2018 | CNY | 6.39 | 6.56 | 6.36 | 6.53 | 6.53 | +0.03 (+0.46%) | 14,432,387 |
| 16 Nov 2018 | CNY | 6.18 | 6.68 | 6.1 | 6.5 | 6.5 | +0.36 (+5.86%) | 20,546,330 |
| 15 Nov 2018 | CNY | 6.11 | 6.17 | 5.95 | 6.14 | 6.14 | +0.15 (+2.50%) | 10,563,130 |
| 14 Nov 2018 | CNY | 6.16 | 6.43 | 5.96 | 5.99 | 5.99 | -0.04 (-0.66%) | 14,863,026 |
| 13 Nov 2018 | CNY | 5.7 | 6.04 | 5.66 | 6.03 | 6.03 | +0.23 (+3.97%) | 9,734,879 |
| 12 Nov 2018 | CNY | 5.67 | 5.8 | 5.57 | 5.8 | 5.8 | +0.17 (+3.02%) | 5,450,663 |
| 9 Nov 2018 | CNY | 5.71 | 5.76 | 5.61 | 5.63 | 5.63 | -0.07 (-1.23%) | 3,744,184 |
| 8 Nov 2018 | CNY | 5.83 | 5.85 | 5.68 | 5.7 | 5.7 | -0.14 (-2.40%) | 5,971,161 |
| 7 Nov 2018 | CNY | 5.72 | 6.15 | 5.67 | 5.84 | 5.84 | +0.08 (+1.39%) | 11,715,912 |
| 6 Nov 2018 | CNY | 5.6 | 5.86 | 5.55 | 5.76 | 5.76 | +0.21 (+3.78%) | 8,830,042 |
| 5 Nov 2018 | CNY | 5.57 | 5.63 | 5.46 | 5.55 | 5.55 | -0.01 (-0.18%) | 3,949,839 |
| 2 Nov 2018 | CNY | 5.5 | 5.62 | 5.4 | 5.56 | 5.56 | +0.13 (+2.39%) | 5,994,382 |
| 1 Nov 2018 | CNY | 5.43 | 5.55 | 5.41 | 5.43 | 5.43 | -0.05 (-0.91%) | 5,776,797 |
| 31 Oct 2018 | CNY | 5.29 | 5.75 | 5.26 | 5.48 | 5.48 | +0.23 (+4.38%) | 8,544,812 |
| 30 Oct 2018 | CNY | 5.21 | 5.3 | 5.13 | 5.25 | 5.25 | +0.04 (+0.77%) | 3,683,822 |
| 29 Oct 2018 | CNY | 5.19 | 5.24 | 5.12 | 5.21 | 5.21 | -0.03 (-0.57%) | 2,666,139 |
| 26 Oct 2018 | CNY | 5.25 | 5.34 | 5.19 | 5.24 | 5.24 | +0.05 (+0.96%) | 4,914,877 |
| 25 Oct 2018 | CNY | 4.97 | 5.2 | 4.96 | 5.19 | 5.19 | -0.02 (-0.38%) | 3,481,954 |
