| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 4.96 | 4.96 | 4.86 | 4.95 | 4.95 | -0.04 (-0.80%) | 67,449,936 |
| 3 Dec 2018 | CNY | 4.95 | 5.09 | 4.86 | 4.99 | 4.99 | +0.16 (+3.31%) | 87,775,469 |
| 30 Nov 2018 | CNY | 4.93 | 4.99 | 4.62 | 4.83 | 4.83 | -0.18 (-3.59%) | 78,488,417 |
| 29 Nov 2018 | CNY | 4.82 | 5.2 | 4.72 | 5.01 | 5.01 | +0.19 (+3.94%) | 127,469,453 |
| 28 Nov 2018 | CNY | 4.92 | 4.93 | 4.63 | 4.82 | 4.82 | -0.08 (-1.63%) | 77,741,324 |
| 27 Nov 2018 | CNY | 5.06 | 5.13 | 4.87 | 4.9 | 4.9 | -0.2 (-3.92%) | 83,300,076 |
| 26 Nov 2018 | CNY | 5.09 | 5.19 | 4.8 | 5.1 | 5.1 | -0.15 (-2.86%) | 131,380,535 |
| 23 Nov 2018 | CNY | 4.91 | 5.38 | 4.91 | 5.25 | 5.25 | +0.35 (+7.14%) | 189,924,467 |
| 22 Nov 2018 | CNY | 5 | 5.28 | 4.9 | 4.9 | 4.9 | +0.1 (+2.08%) | 237,607,230 |
| 21 Nov 2018 | CNY | 4.31 | 4.8 | 4.28 | 4.8 | 4.8 | +0.44 (+10.09%) | 117,315,124 |
| 20 Nov 2018 | CNY | 4.26 | 4.49 | 4.26 | 4.36 | 4.36 | -0.04 (-0.91%) | 75,759,700 |
| 19 Nov 2018 | CNY | 4.7 | 4.71 | 4.31 | 4.4 | 4.4 | -0.36 (-7.56%) | 122,672,277 |
| 16 Nov 2018 | CNY | 4.82 | 4.88 | 4.74 | 4.76 | 4.76 | -0.06 (-1.24%) | 91,490,215 |
| 15 Nov 2018 | CNY | 4.82 | 4.91 | 4.74 | 4.82 | 4.82 | -0.03 (-0.62%) | 79,113,010 |
| 14 Nov 2018 | CNY | 4.82 | 4.93 | 4.71 | 4.85 | 4.85 | -0.02 (-0.41%) | 117,547,746 |
| 13 Nov 2018 | CNY | 4.49 | 5.06 | 4.47 | 4.87 | 4.87 | +0.27 (+5.87%) | 196,045,987 |
| 12 Nov 2018 | CNY | 4.32 | 4.68 | 4.31 | 4.6 | 4.6 | +0.21 (+4.78%) | 116,216,429 |
| 9 Nov 2018 | CNY | 4.43 | 4.7 | 4.38 | 4.39 | 4.39 | -0.1 (-2.23%) | 98,692,073 |
| 8 Nov 2018 | CNY | 4.44 | 4.5 | 4.33 | 4.49 | 4.49 | +0.07 (+1.58%) | 98,422,482 |
| 7 Nov 2018 | CNY | 4.4 | 4.56 | 4.37 | 4.42 | 4.42 | +0.05 (+1.14%) | 108,039,329 |
| 6 Nov 2018 | CNY | 4.41 | 4.44 | 4.24 | 4.37 | 4.37 | -0.11 (-2.46%) | 89,479,177 |
| 5 Nov 2018 | CNY | 4.41 | 4.53 | 4.32 | 4.48 | 4.48 | +0.17 (+3.94%) | 122,276,073 |
| 2 Nov 2018 | CNY | 4.25 | 4.39 | 4.19 | 4.31 | 4.31 | +0.12 (+2.86%) | 111,993,079 |
| 1 Nov 2018 | CNY | 4.15 | 4.34 | 4.08 | 4.19 | 4.19 | 0.0 (0.0%) | 108,055,433 |
| 31 Oct 2018 | CNY | 3.95 | 4.26 | 3.94 | 4.19 | 4.19 | +0.21 (+5.28%) | 103,310,846 |
| 30 Oct 2018 | CNY | 4.02 | 4.05 | 3.77 | 3.98 | 3.98 | -0.01 (-0.25%) | 67,241,875 |
| 29 Oct 2018 | CNY | 4.09 | 4.22 | 3.92 | 3.99 | 3.99 | -0.18 (-4.32%) | 61,160,774 |
| 26 Oct 2018 | CNY | 4.25 | 4.37 | 4.13 | 4.17 | 4.17 | +0.01 (+0.24%) | 80,504,829 |
| 25 Oct 2018 | CNY | 4.01 | 4.24 | 3.93 | 4.16 | 4.16 | -0.11 (-2.58%) | 91,646,758 |
| 24 Oct 2018 | CNY | 4.19 | 4.44 | 4.16 | 4.27 | 4.27 | +0.09 (+2.15%) | 105,652,155 |
