| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 3.77 | 3.83 | 3.77 | 3.81 | 3.81 | +0.05 (+1.33%) | 4,870,100 |
| 26 Nov 2018 | CNY | 3.69 | 3.85 | 3.69 | 3.76 | 3.76 | +0.03 (+0.80%) | 5,093,300 |
| 23 Nov 2018 | CNY | 3.95 | 3.99 | 3.67 | 3.73 | 3.73 | -0.26 (-6.52%) | 12,888,727 |
| 22 Nov 2018 | CNY | 3.95 | 4.03 | 3.93 | 3.99 | 3.99 | +0.03 (+0.76%) | 7,498,039 |
| 21 Nov 2018 | CNY | 3.89 | 3.97 | 3.86 | 3.96 | 3.96 | +0.01 (+0.25%) | 9,491,686 |
| 20 Nov 2018 | CNY | 4.13 | 4.13 | 3.94 | 3.95 | 3.95 | -0.23 (-5.50%) | 19,694,941 |
| 19 Nov 2018 | CNY | 4.06 | 4.2 | 4.02 | 4.18 | 4.18 | +0.13 (+3.21%) | 26,911,896 |
| 16 Nov 2018 | CNY | 4.06 | 4.09 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 15,405,910 |
| 15 Nov 2018 | CNY | 3.99 | 4.06 | 3.99 | 4.05 | 4.05 | +0.03 (+0.75%) | 10,922,055 |
| 14 Nov 2018 | CNY | 4.07 | 4.14 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 15,884,406 |
| 13 Nov 2018 | CNY | 3.92 | 4.06 | 3.9 | 4.04 | 4.04 | +0.05 (+1.25%) | 19,090,702 |
| 12 Nov 2018 | CNY | 3.84 | 3.99 | 3.82 | 3.99 | 3.99 | +0.09 (+2.31%) | 12,418,166 |
| 9 Nov 2018 | CNY | 3.93 | 3.99 | 3.9 | 3.9 | 3.9 | -0.04 (-1.02%) | 8,946,600 |
| 8 Nov 2018 | CNY | 4.03 | 4.04 | 3.93 | 3.94 | 3.94 | -0.04 (-1.01%) | 11,504,900 |
| 7 Nov 2018 | CNY | 4 | 4.1 | 3.96 | 3.98 | 3.98 | -0.06 (-1.49%) | 17,921,820 |
| 6 Nov 2018 | CNY | 3.96 | 4.13 | 3.93 | 4.04 | 4.04 | +0.03 (+0.75%) | 23,536,302 |
| 5 Nov 2018 | CNY | 4.01 | 4.1 | 3.96 | 4.01 | 4.01 | -0.07 (-1.72%) | 23,380,340 |
| 2 Nov 2018 | CNY | 4 | 4.12 | 3.99 | 4.08 | 4.08 | +0.03 (+0.74%) | 37,573,572 |
| 1 Nov 2018 | CNY | 4.12 | 4.27 | 3.94 | 4.05 | 4.05 | +0.12 (+3.05%) | 55,546,494 |
| 31 Oct 2018 | CNY | 3.6 | 3.93 | 3.6 | 3.93 | 3.93 | +0.36 (+10.08%) | 24,902,536 |
| 30 Oct 2018 | CNY | 3.54 | 3.63 | 3.43 | 3.57 | 3.57 | +0.05 (+1.42%) | 6,761,432 |
| 29 Oct 2018 | CNY | 3.55 | 3.68 | 3.49 | 3.52 | 3.52 | -0.08 (-2.22%) | 6,153,002 |
| 26 Oct 2018 | CNY | 3.63 | 3.67 | 3.57 | 3.6 | 3.6 | +0.02 (+0.56%) | 11,538,070 |
| 25 Oct 2018 | CNY | 3.36 | 3.65 | 3.31 | 3.58 | 3.58 | +0.11 (+3.17%) | 11,000,704 |
| 24 Oct 2018 | CNY | 3.45 | 3.52 | 3.43 | 3.47 | 3.47 | +0.01 (+0.29%) | 5,179,522 |
| 23 Oct 2018 | CNY | 3.55 | 3.57 | 3.43 | 3.46 | 3.46 | -0.07 (-1.98%) | 6,662,304 |
| 22 Oct 2018 | CNY | 3.42 | 3.58 | 3.42 | 3.53 | 3.53 | +0.13 (+3.82%) | 8,683,946 |
| 19 Oct 2018 | CNY | 3.3 | 3.42 | 3.19 | 3.4 | 3.4 | +0.04 (+1.19%) | 5,527,254 |
| 18 Oct 2018 | CNY | 3.48 | 3.48 | 3.35 | 3.36 | 3.36 | -0.14 (-4.00%) | 4,059,802 |
| 17 Oct 2018 | CNY | 3.5 | 3.54 | 3.39 | 3.5 | 3.5 | +0.05 (+1.45%) | 4,511,502 |
