| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 4.49 | 4.54 | 4.45 | 4.53 | 4.53 | -0.01 (-0.22%) | 18,700,244 |
| 4 Dec 2018 | CNY | 4.52 | 4.57 | 4.49 | 4.54 | 4.54 | +0.03 (+0.67%) | 17,477,131 |
| 3 Dec 2018 | CNY | 4.51 | 4.54 | 4.49 | 4.51 | 4.51 | +0.09 (+2.04%) | 24,373,141 |
| 30 Nov 2018 | CNY | 4.4 | 4.43 | 4.33 | 4.42 | 4.42 | +0.02 (+0.45%) | 14,194,592 |
| 29 Nov 2018 | CNY | 4.51 | 4.53 | 4.39 | 4.4 | 4.4 | -0.11 (-2.44%) | 16,268,100 |
| 28 Nov 2018 | CNY | 4.48 | 4.51 | 4.41 | 4.51 | 4.51 | +0.05 (+1.12%) | 14,365,505 |
| 27 Nov 2018 | CNY | 4.51 | 4.53 | 4.45 | 4.46 | 4.46 | -0.03 (-0.67%) | 12,219,550 |
| 26 Nov 2018 | CNY | 4.48 | 4.56 | 4.45 | 4.49 | 4.49 | +0.01 (+0.22%) | 15,298,059 |
| 23 Nov 2018 | CNY | 4.62 | 4.63 | 4.45 | 4.48 | 4.48 | -0.14 (-3.03%) | 25,567,734 |
| 22 Nov 2018 | CNY | 4.64 | 4.65 | 4.59 | 4.62 | 4.62 | -0.02 (-0.43%) | 18,802,148 |
| 21 Nov 2018 | CNY | 4.59 | 4.66 | 4.56 | 4.64 | 4.64 | -0.02 (-0.43%) | 38,068,348 |
| 20 Nov 2018 | CNY | 4.88 | 4.88 | 4.65 | 4.66 | 4.66 | -0.25 (-5.09%) | 60,183,143 |
| 19 Nov 2018 | CNY | 4.71 | 4.93 | 4.69 | 4.91 | 4.91 | +0.2 (+4.25%) | 67,732,592 |
| 16 Nov 2018 | CNY | 4.71 | 4.74 | 4.68 | 4.71 | 4.71 | 0.0 (0.0%) | 23,821,130 |
| 15 Nov 2018 | CNY | 4.66 | 4.71 | 4.65 | 4.71 | 4.71 | +0.04 (+0.86%) | 22,279,866 |
| 14 Nov 2018 | CNY | 4.69 | 4.78 | 4.66 | 4.67 | 4.67 | -0.03 (-0.64%) | 40,930,183 |
| 13 Nov 2018 | CNY | 4.61 | 4.71 | 4.58 | 4.7 | 4.7 | +0.05 (+1.08%) | 45,429,922 |
| 12 Nov 2018 | CNY | 4.6 | 4.65 | 4.57 | 4.65 | 4.65 | +0.05 (+1.09%) | 21,761,201 |
| 9 Nov 2018 | CNY | 4.58 | 4.62 | 4.57 | 4.6 | 4.6 | -0.01 (-0.22%) | 13,067,259 |
| 8 Nov 2018 | CNY | 4.67 | 4.69 | 4.6 | 4.61 | 4.61 | -0.02 (-0.43%) | 14,027,021 |
| 7 Nov 2018 | CNY | 4.71 | 4.73 | 4.63 | 4.63 | 4.63 | -0.08 (-1.70%) | 20,481,627 |
| 6 Nov 2018 | CNY | 4.67 | 4.71 | 4.63 | 4.71 | 4.71 | +0.05 (+1.07%) | 17,251,897 |
| 5 Nov 2018 | CNY | 4.67 | 4.71 | 4.62 | 4.66 | 4.66 | -0.03 (-0.64%) | 18,576,590 |
| 2 Nov 2018 | CNY | 4.65 | 4.7 | 4.62 | 4.69 | 4.69 | +0.08 (+1.74%) | 28,326,247 |
| 1 Nov 2018 | CNY | 4.59 | 4.66 | 4.58 | 4.61 | 4.61 | +0.03 (+0.66%) | 24,717,187 |
| 31 Oct 2018 | CNY | 4.54 | 4.59 | 4.53 | 4.58 | 4.58 | +0.05 (+1.10%) | 21,855,144 |
| 30 Oct 2018 | CNY | 4.54 | 4.58 | 4.45 | 4.53 | 4.53 | +0.01 (+0.22%) | 21,941,188 |
| 29 Oct 2018 | CNY | 4.52 | 4.58 | 4.49 | 4.52 | 4.52 | 0.0 (0.0%) | 17,262,347 |
| 26 Oct 2018 | CNY | 4.54 | 4.62 | 4.48 | 4.52 | 4.52 | -0.01 (-0.22%) | 23,328,888 |
| 25 Oct 2018 | CNY | 4.44 | 4.53 | 4.37 | 4.53 | 4.53 | +0.01 (+0.22%) | 23,676,482 |
