| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 5.02 | 5.08 | 5 | 5.01 | 5.01 | +0.03 (+0.60%) | 4,243,869 |
| 26 Nov 2018 | CNY | 4.97 | 5.06 | 4.93 | 4.98 | 4.98 | +0.02 (+0.40%) | 4,331,784 |
| 23 Nov 2018 | CNY | 5.19 | 5.23 | 4.92 | 4.96 | 4.96 | -0.23 (-4.43%) | 8,415,214 |
| 22 Nov 2018 | CNY | 5.29 | 5.33 | 5.18 | 5.19 | 5.19 | -0.09 (-1.70%) | 6,662,535 |
| 21 Nov 2018 | CNY | 5.02 | 5.3 | 5.02 | 5.28 | 5.28 | +0.17 (+3.33%) | 9,687,154 |
| 20 Nov 2018 | CNY | 5.37 | 5.44 | 5.11 | 5.11 | 5.11 | -0.27 (-5.02%) | 12,511,767 |
| 19 Nov 2018 | CNY | 5.28 | 5.38 | 5.25 | 5.38 | 5.38 | +0.1 (+1.89%) | 10,253,695 |
| 16 Nov 2018 | CNY | 5.29 | 5.45 | 5.23 | 5.28 | 5.28 | +0.01 (+0.19%) | 12,089,659 |
| 15 Nov 2018 | CNY | 5.14 | 5.29 | 5.12 | 5.27 | 5.27 | +0.12 (+2.33%) | 10,028,189 |
| 14 Nov 2018 | CNY | 5.17 | 5.25 | 5.14 | 5.15 | 5.15 | -0.06 (-1.15%) | 12,216,718 |
| 13 Nov 2018 | CNY | 4.99 | 5.25 | 4.96 | 5.21 | 5.21 | +0.16 (+3.17%) | 16,288,627 |
| 12 Nov 2018 | CNY | 4.88 | 5.05 | 4.85 | 5.05 | 5.05 | +0.19 (+3.91%) | 10,977,411 |
| 9 Nov 2018 | CNY | 4.86 | 4.92 | 4.8 | 4.86 | 4.86 | +0.04 (+0.83%) | 8,999,707 |
| 8 Nov 2018 | CNY | 4.86 | 4.91 | 4.81 | 4.82 | 4.82 | -0.05 (-1.03%) | 10,579,868 |
| 7 Nov 2018 | CNY | 4.86 | 4.97 | 4.81 | 4.87 | 4.87 | +0.03 (+0.62%) | 11,141,078 |
| 6 Nov 2018 | CNY | 4.9 | 4.91 | 4.77 | 4.84 | 4.84 | -0.07 (-1.43%) | 10,083,937 |
| 5 Nov 2018 | CNY | 4.94 | 4.98 | 4.85 | 4.91 | 4.91 | -0.04 (-0.81%) | 6,316,643 |
| 2 Nov 2018 | CNY | 4.87 | 4.97 | 4.87 | 4.95 | 4.95 | +0.09 (+1.85%) | 9,542,213 |
| 1 Nov 2018 | CNY | 4.82 | 5.06 | 4.82 | 4.86 | 4.86 | +0.18 (+3.85%) | 14,108,484 |
| 31 Oct 2018 | CNY | 4.64 | 4.73 | 4.63 | 4.68 | 4.68 | +0.06 (+1.30%) | 4,281,243 |
| 30 Oct 2018 | CNY | 4.56 | 4.65 | 4.53 | 4.62 | 4.62 | +0.03 (+0.65%) | 4,898,756 |
| 29 Oct 2018 | CNY | 4.61 | 4.66 | 4.56 | 4.59 | 4.59 | -0.02 (-0.43%) | 4,442,800 |
| 26 Oct 2018 | CNY | 4.58 | 4.66 | 4.56 | 4.61 | 4.61 | +0.05 (+1.10%) | 5,482,771 |
| 25 Oct 2018 | CNY | 4.47 | 4.58 | 4.38 | 4.56 | 4.56 | -0.05 (-1.08%) | 5,337,503 |
| 24 Oct 2018 | CNY | 4.57 | 4.67 | 4.56 | 4.61 | 4.61 | +0.01 (+0.22%) | 4,713,269 |
| 23 Oct 2018 | CNY | 4.65 | 4.71 | 4.55 | 4.6 | 4.6 | -0.09 (-1.92%) | 6,029,358 |
| 22 Oct 2018 | CNY | 4.53 | 4.74 | 4.51 | 4.69 | 4.69 | +0.22 (+4.92%) | 9,164,494 |
| 19 Oct 2018 | CNY | 4.38 | 4.51 | 4.33 | 4.47 | 4.47 | +0.05 (+1.13%) | 4,262,803 |
| 18 Oct 2018 | CNY | 4.55 | 4.55 | 4.37 | 4.42 | 4.42 | -0.15 (-3.28%) | 3,758,518 |
| 17 Oct 2018 | CNY | 4.58 | 4.61 | 4.49 | 4.57 | 4.57 | +0.07 (+1.56%) | 4,026,271 |
