| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 4.16 | 4.32 | 4.13 | 4.3 | 4.3 | +0.05 (+1.18%) | 53,412,601 |
| 4 Dec 2018 | CNY | 4.24 | 4.28 | 4.21 | 4.25 | 4.25 | 0.0 (0.0%) | 25,136,874 |
| 3 Dec 2018 | CNY | 4.27 | 4.31 | 4.2 | 4.25 | 4.25 | +0.13 (+3.16%) | 43,922,958 |
| 30 Nov 2018 | CNY | 4.06 | 4.14 | 4.02 | 4.12 | 4.12 | +0.07 (+1.73%) | 26,508,158 |
| 29 Nov 2018 | CNY | 4.2 | 4.25 | 4.04 | 4.05 | 4.05 | -0.11 (-2.64%) | 35,957,597 |
| 28 Nov 2018 | CNY | 4.08 | 4.17 | 4.02 | 4.16 | 4.16 | +0.05 (+1.22%) | 30,787,648 |
| 27 Nov 2018 | CNY | 4.07 | 4.12 | 4.03 | 4.11 | 4.11 | +0.07 (+1.73%) | 26,134,459 |
| 26 Nov 2018 | CNY | 4.1 | 4.13 | 3.99 | 4.04 | 4.04 | -0.05 (-1.22%) | 33,754,359 |
| 23 Nov 2018 | CNY | 4.34 | 4.35 | 4.06 | 4.09 | 4.09 | -0.27 (-6.19%) | 60,432,535 |
| 22 Nov 2018 | CNY | 4.35 | 4.39 | 4.3 | 4.36 | 4.36 | +0.02 (+0.46%) | 40,975,046 |
| 21 Nov 2018 | CNY | 4.35 | 4.38 | 4.26 | 4.34 | 4.34 | -0.07 (-1.59%) | 80,746,820 |
| 20 Nov 2018 | CNY | 4.52 | 4.57 | 4.4 | 4.41 | 4.41 | -0.17 (-3.71%) | 38,853,002 |
| 19 Nov 2018 | CNY | 4.58 | 4.59 | 4.47 | 4.58 | 4.58 | +0.01 (+0.22%) | 38,209,269 |
| 16 Nov 2018 | CNY | 4.6 | 4.63 | 4.55 | 4.57 | 4.57 | -0.04 (-0.87%) | 41,308,869 |
| 15 Nov 2018 | CNY | 4.57 | 4.64 | 4.48 | 4.61 | 4.61 | +0.08 (+1.77%) | 48,084,802 |
| 14 Nov 2018 | CNY | 4.59 | 4.76 | 4.51 | 4.53 | 4.53 | -0.03 (-0.66%) | 82,955,978 |
| 13 Nov 2018 | CNY | 4.28 | 4.7 | 4.27 | 4.56 | 4.56 | +0.21 (+4.83%) | 109,416,855 |
| 12 Nov 2018 | CNY | 4.18 | 4.35 | 4.16 | 4.35 | 4.35 | +0.17 (+4.07%) | 37,055,990 |
| 9 Nov 2018 | CNY | 4.22 | 4.28 | 4.18 | 4.18 | 4.18 | -0.07 (-1.65%) | 27,053,681 |
| 8 Nov 2018 | CNY | 4.39 | 4.4 | 4.24 | 4.25 | 4.25 | -0.08 (-1.85%) | 35,145,985 |
| 7 Nov 2018 | CNY | 4.37 | 4.5 | 4.31 | 4.33 | 4.33 | -0.04 (-0.92%) | 54,501,480 |
| 6 Nov 2018 | CNY | 4.33 | 4.37 | 4.28 | 4.37 | 4.37 | +0.01 (+0.23%) | 27,115,908 |
| 5 Nov 2018 | CNY | 4.35 | 4.41 | 4.27 | 4.36 | 4.36 | -0.02 (-0.46%) | 38,093,660 |
| 2 Nov 2018 | CNY | 4.35 | 4.4 | 4.28 | 4.38 | 4.38 | +0.13 (+3.06%) | 53,925,297 |
| 1 Nov 2018 | CNY | 4.28 | 4.34 | 4.23 | 4.25 | 4.25 | -0.05 (-1.16%) | 41,944,768 |
| 31 Oct 2018 | CNY | 4.19 | 4.38 | 4.18 | 4.3 | 4.3 | +0.1 (+2.38%) | 49,931,762 |
| 30 Oct 2018 | CNY | 4.11 | 4.31 | 4.06 | 4.2 | 4.2 | +0.08 (+1.94%) | 35,764,001 |
| 29 Oct 2018 | CNY | 4.2 | 4.25 | 4.08 | 4.12 | 4.12 | -0.13 (-3.06%) | 29,565,725 |
| 26 Oct 2018 | CNY | 4.18 | 4.42 | 4.17 | 4.25 | 4.25 | +0.1 (+2.41%) | 64,266,910 |
| 25 Oct 2018 | CNY | 3.98 | 4.17 | 3.95 | 4.15 | 4.15 | 0.0 (0.0%) | 32,061,719 |
