| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 3.69 | 3.73 | 3.67 | 3.72 | 3.72 | +0.06 (+1.64%) | 5,137,600 |
| 26 Nov 2018 | CNY | 3.67 | 3.72 | 3.64 | 3.66 | 3.66 | -0.02 (-0.54%) | 5,381,850 |
| 23 Nov 2018 | CNY | 3.87 | 3.9 | 3.67 | 3.68 | 3.68 | -0.21 (-5.40%) | 9,044,352 |
| 22 Nov 2018 | CNY | 3.87 | 3.91 | 3.86 | 3.89 | 3.89 | +0.02 (+0.52%) | 5,092,909 |
| 21 Nov 2018 | CNY | 3.8 | 3.87 | 3.79 | 3.87 | 3.87 | 0.0 (0.0%) | 6,135,152 |
| 20 Nov 2018 | CNY | 4 | 4.02 | 3.85 | 3.87 | 3.87 | -0.16 (-3.97%) | 11,021,996 |
| 19 Nov 2018 | CNY | 3.96 | 4.03 | 3.94 | 4.03 | 4.03 | +0.07 (+1.77%) | 10,257,456 |
| 16 Nov 2018 | CNY | 3.93 | 3.99 | 3.92 | 3.96 | 3.96 | +0.01 (+0.25%) | 9,094,454 |
| 15 Nov 2018 | CNY | 3.9 | 3.96 | 3.86 | 3.95 | 3.95 | +0.07 (+1.80%) | 10,308,938 |
| 14 Nov 2018 | CNY | 3.88 | 3.95 | 3.86 | 3.88 | 3.88 | -0.02 (-0.51%) | 11,137,902 |
| 13 Nov 2018 | CNY | 3.77 | 3.94 | 3.76 | 3.9 | 3.9 | +0.09 (+2.36%) | 14,444,781 |
| 12 Nov 2018 | CNY | 3.69 | 3.82 | 3.69 | 3.81 | 3.81 | +0.1 (+2.70%) | 8,320,340 |
| 9 Nov 2018 | CNY | 3.72 | 3.77 | 3.7 | 3.71 | 3.71 | -0.01 (-0.27%) | 4,596,400 |
| 8 Nov 2018 | CNY | 3.79 | 3.81 | 3.71 | 3.72 | 3.72 | -0.04 (-1.06%) | 7,057,750 |
| 7 Nov 2018 | CNY | 3.77 | 3.81 | 3.74 | 3.76 | 3.76 | -0.01 (-0.27%) | 6,765,991 |
| 6 Nov 2018 | CNY | 3.81 | 3.81 | 3.73 | 3.77 | 3.77 | -0.06 (-1.57%) | 6,414,203 |
| 5 Nov 2018 | CNY | 3.79 | 3.85 | 3.73 | 3.83 | 3.83 | +0.03 (+0.79%) | 10,755,790 |
| 2 Nov 2018 | CNY | 3.73 | 3.81 | 3.73 | 3.8 | 3.8 | +0.08 (+2.15%) | 10,645,437 |
| 1 Nov 2018 | CNY | 3.76 | 3.78 | 3.7 | 3.72 | 3.72 | -0.01 (-0.27%) | 6,728,750 |
| 31 Oct 2018 | CNY | 3.66 | 3.75 | 3.64 | 3.73 | 3.73 | +0.07 (+1.91%) | 6,513,306 |
| 30 Oct 2018 | CNY | 3.63 | 3.69 | 3.59 | 3.66 | 3.66 | +0.03 (+0.83%) | 4,827,456 |
| 29 Oct 2018 | CNY | 3.7 | 3.71 | 3.59 | 3.63 | 3.63 | -0.08 (-2.16%) | 4,638,900 |
| 26 Oct 2018 | CNY | 3.7 | 3.75 | 3.68 | 3.71 | 3.71 | +0.03 (+0.82%) | 4,888,184 |
| 25 Oct 2018 | CNY | 3.6 | 3.68 | 3.58 | 3.68 | 3.68 | -0.05 (-1.34%) | 6,918,641 |
| 24 Oct 2018 | CNY | 3.68 | 3.78 | 3.67 | 3.73 | 3.73 | +0.02 (+0.54%) | 5,023,600 |
| 23 Oct 2018 | CNY | 3.8 | 3.82 | 3.67 | 3.71 | 3.71 | -0.09 (-2.37%) | 6,160,441 |
| 22 Oct 2018 | CNY | 3.68 | 3.87 | 3.66 | 3.8 | 3.8 | +0.14 (+3.83%) | 9,436,544 |
| 19 Oct 2018 | CNY | 3.57 | 3.69 | 3.5 | 3.66 | 3.66 | +0.05 (+1.39%) | 7,669,601 |
| 18 Oct 2018 | CNY | 3.8 | 3.8 | 3.61 | 3.61 | 3.61 | -0.2 (-5.25%) | 6,367,905 |
| 17 Oct 2018 | CNY | 3.83 | 3.87 | 3.6 | 3.81 | 3.81 | +0.01 (+0.26%) | 7,691,848 |
