| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 5.51 | 5.61 | 5.45 | 5.53 | 5.53 | -0.17 (-2.98%) | 8,287,910 |
| 4 Dec 2018 | CNY | 5.5 | 5.78 | 5.5 | 5.7 | 5.7 | +0.16 (+2.89%) | 13,340,337 |
| 3 Dec 2018 | CNY | 5.48 | 5.63 | 5.48 | 5.54 | 5.54 | +0.19 (+3.55%) | 11,897,851 |
| 30 Nov 2018 | CNY | 5.43 | 5.48 | 5.18 | 5.35 | 5.35 | -0.07 (-1.29%) | 9,798,118 |
| 29 Nov 2018 | CNY | 5.75 | 5.83 | 5.42 | 5.42 | 5.42 | -0.33 (-5.74%) | 11,176,580 |
| 28 Nov 2018 | CNY | 5.51 | 5.85 | 5.42 | 5.75 | 5.75 | +0.19 (+3.42%) | 16,574,210 |
| 27 Nov 2018 | CNY | 5.53 | 5.57 | 5.41 | 5.56 | 5.56 | +0.08 (+1.46%) | 8,350,113 |
| 26 Nov 2018 | CNY | 5.48 | 5.54 | 5.38 | 5.48 | 5.48 | +0.02 (+0.37%) | 6,851,653 |
| 23 Nov 2018 | CNY | 5.65 | 5.65 | 5.35 | 5.46 | 5.46 | -0.23 (-4.04%) | 16,100,978 |
| 22 Nov 2018 | CNY | 5.81 | 5.83 | 5.63 | 5.69 | 5.69 | -0.15 (-2.57%) | 11,910,756 |
| 21 Nov 2018 | CNY | 5.69 | 5.94 | 5.66 | 5.84 | 5.84 | +0.14 (+2.46%) | 18,586,410 |
| 20 Nov 2018 | CNY | 5.94 | 5.94 | 5.54 | 5.7 | 5.7 | -0.3 (-5%) | 22,487,524 |
| 19 Nov 2018 | CNY | 5.96 | 6.46 | 5.92 | 6 | 6 | -0.07 (-1.15%) | 33,559,786 |
| 16 Nov 2018 | CNY | 5.77 | 6.15 | 5.62 | 6.07 | 6.07 | +0.23 (+3.94%) | 36,206,141 |
| 15 Nov 2018 | CNY | 5.51 | 5.93 | 5.5 | 5.84 | 5.84 | +0.27 (+4.85%) | 37,928,596 |
| 14 Nov 2018 | CNY | 5.51 | 5.66 | 5.44 | 5.57 | 5.57 | 0.0 (0.0%) | 26,730,798 |
| 13 Nov 2018 | CNY | 5.5 | 5.78 | 5.44 | 5.57 | 5.57 | -0.11 (-1.94%) | 44,634,442 |
| 12 Nov 2018 | CNY | 5.09 | 5.68 | 5.06 | 5.68 | 5.68 | +0.52 (+10.08%) | 51,242,653 |
| 9 Nov 2018 | CNY | 4.85 | 5.31 | 4.82 | 5.16 | 5.16 | +0.33 (+6.83%) | 26,863,864 |
| 8 Nov 2018 | CNY | 4.89 | 4.94 | 4.82 | 4.83 | 4.83 | -0.03 (-0.62%) | 4,160,254 |
| 7 Nov 2018 | CNY | 4.94 | 4.99 | 4.85 | 4.86 | 4.86 | -0.12 (-2.41%) | 7,407,400 |
| 6 Nov 2018 | CNY | 4.86 | 5.1 | 4.82 | 4.98 | 4.98 | +0.12 (+2.47%) | 11,662,768 |
| 5 Nov 2018 | CNY | 4.75 | 4.89 | 4.74 | 4.86 | 4.86 | +0.08 (+1.67%) | 6,761,936 |
| 2 Nov 2018 | CNY | 4.75 | 4.8 | 4.73 | 4.78 | 4.78 | +0.08 (+1.70%) | 5,266,286 |
| 1 Nov 2018 | CNY | 4.71 | 4.78 | 4.69 | 4.7 | 4.7 | -0.01 (-0.21%) | 2,265,879 |
| 31 Oct 2018 | CNY | 4.66 | 4.76 | 4.64 | 4.71 | 4.71 | +0.06 (+1.29%) | 1,979,750 |
| 30 Oct 2018 | CNY | 4.55 | 4.69 | 4.53 | 4.65 | 4.65 | +0.09 (+1.97%) | 2,429,950 |
| 29 Oct 2018 | CNY | 4.56 | 4.63 | 4.55 | 4.56 | 4.56 | -0.05 (-1.08%) | 1,764,500 |
| 26 Oct 2018 | CNY | 4.6 | 4.64 | 4.56 | 4.61 | 4.61 | +0.06 (+1.32%) | 1,388,100 |
| 25 Oct 2018 | CNY | 4.51 | 4.57 | 4.48 | 4.55 | 4.55 | -0.07 (-1.52%) | 1,923,097 |
