| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 7.21 | 7.21 | 7.11 | 7.11 | 7.11 | -0.79 (-10%) | 9,220,500 |
| 4 Dec 2018 | CNY | 7.5 | 8.07 | 7.31 | 7.9 | 7.9 | +0.1 (+1.28%) | 55,878,930 |
| 3 Dec 2018 | CNY | 8.34 | 8.34 | 7.6 | 7.8 | 7.8 | +0.22 (+2.90%) | 66,808,267 |
| 30 Nov 2018 | CNY | 7.05 | 7.58 | 7.05 | 7.58 | 7.58 | +0.69 (+10.01%) | 18,509,337 |
| 29 Nov 2018 | CNY | 6.26 | 6.89 | 6.18 | 6.89 | 6.89 | +0.63 (+10.06%) | 27,664,124 |
| 28 Nov 2018 | CNY | 5.69 | 6.26 | 5.68 | 6.26 | 6.26 | +0.57 (+10.02%) | 25,525,928 |
| 27 Nov 2018 | CNY | 5.63 | 5.79 | 5.6 | 5.69 | 5.69 | +0.11 (+1.97%) | 5,073,847 |
| 26 Nov 2018 | CNY | 5.55 | 5.66 | 5.53 | 5.58 | 5.58 | 0.0 (0.0%) | 4,644,226 |
| 23 Nov 2018 | CNY | 5.9 | 5.95 | 5.57 | 5.58 | 5.58 | -0.51 (-8.37%) | 10,511,301 |
| 22 Nov 2018 | CNY | 6.13 | 6.24 | 6 | 6.09 | 6.09 | -0.03 (-0.49%) | 14,434,309 |
| 21 Nov 2018 | CNY | 5.75 | 6.14 | 5.75 | 6.12 | 6.12 | +0.23 (+3.90%) | 13,877,422 |
| 20 Nov 2018 | CNY | 6.08 | 6.08 | 5.75 | 5.89 | 5.89 | -0.23 (-3.76%) | 9,148,354 |
| 19 Nov 2018 | CNY | 5.87 | 6.15 | 5.85 | 6.12 | 6.12 | +0.25 (+4.26%) | 11,420,989 |
| 16 Nov 2018 | CNY | 5.77 | 5.92 | 5.75 | 5.87 | 5.87 | +0.09 (+1.56%) | 6,067,600 |
| 15 Nov 2018 | CNY | 5.71 | 5.81 | 5.67 | 5.78 | 5.78 | -0.02 (-0.34%) | 7,509,754 |
| 14 Nov 2018 | CNY | 5.67 | 6.11 | 5.65 | 5.8 | 5.8 | +0.1 (+1.75%) | 11,355,319 |
| 13 Nov 2018 | CNY | 5.42 | 5.79 | 5.41 | 5.7 | 5.7 | +0.2 (+3.64%) | 9,683,819 |
| 12 Nov 2018 | CNY | 5.3 | 5.51 | 5.29 | 5.5 | 5.5 | +0.19 (+3.58%) | 6,188,395 |
| 9 Nov 2018 | CNY | 5.33 | 5.35 | 5.26 | 5.31 | 5.31 | -0.03 (-0.56%) | 3,097,900 |
| 8 Nov 2018 | CNY | 5.4 | 5.4 | 5.29 | 5.34 | 5.34 | -0.04 (-0.74%) | 5,242,706 |
| 7 Nov 2018 | CNY | 5.33 | 5.59 | 5.31 | 5.38 | 5.38 | +0.05 (+0.94%) | 6,229,310 |
| 6 Nov 2018 | CNY | 5.32 | 5.36 | 5.27 | 5.33 | 5.33 | -0.03 (-0.56%) | 3,126,954 |
| 5 Nov 2018 | CNY | 5.31 | 5.4 | 5.29 | 5.36 | 5.36 | -0.01 (-0.19%) | 5,143,300 |
| 2 Nov 2018 | CNY | 5.32 | 5.38 | 5.25 | 5.37 | 5.37 | +0.06 (+1.13%) | 6,841,995 |
| 1 Nov 2018 | CNY | 5.25 | 5.63 | 5.24 | 5.31 | 5.31 | +0.11 (+2.12%) | 8,303,601 |
| 31 Oct 2018 | CNY | 5.11 | 5.26 | 5.08 | 5.2 | 5.2 | +0.09 (+1.76%) | 4,309,166 |
| 30 Oct 2018 | CNY | 5.01 | 5.15 | 4.97 | 5.11 | 5.11 | +0.1 (+2.00%) | 2,848,500 |
| 29 Oct 2018 | CNY | 5.03 | 5.08 | 4.97 | 5.01 | 5.01 | -0.03 (-0.60%) | 2,124,097 |
| 26 Oct 2018 | CNY | 4.98 | 5.06 | 4.98 | 5.04 | 5.04 | +0.09 (+1.82%) | 2,313,100 |
| 25 Oct 2018 | CNY | 4.9 | 4.96 | 4.82 | 4.95 | 4.95 | -0.05 (-1%) | 2,472,376 |
