| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2018 | CNY | 5.07 | 5.07 | 4.96 | 4.98 | 4.98 | -0.06 (-1.19%) | 3,073,400 |
| 23 Nov 2018 | CNY | 5.35 | 5.35 | 4.94 | 5.04 | 5.04 | -0.29 (-5.44%) | 7,451,900 |
| 22 Nov 2018 | CNY | 5.36 | 5.38 | 5.28 | 5.33 | 5.33 | -0.02 (-0.37%) | 5,368,900 |
| 21 Nov 2018 | CNY | 5.17 | 5.38 | 5.14 | 5.35 | 5.35 | +0.1 (+1.90%) | 6,917,500 |
| 20 Nov 2018 | CNY | 5.32 | 5.42 | 5.24 | 5.25 | 5.25 | -0.06 (-1.13%) | 7,520,650 |
| 19 Nov 2018 | CNY | 5.47 | 5.47 | 5.27 | 5.31 | 5.31 | -0.06 (-1.12%) | 7,551,451 |
| 16 Nov 2018 | CNY | 5.29 | 5.47 | 5.27 | 5.37 | 5.37 | +0.07 (+1.32%) | 10,744,950 |
| 15 Nov 2018 | CNY | 5.26 | 5.36 | 5.22 | 5.3 | 5.3 | -0.04 (-0.75%) | 10,413,750 |
| 14 Nov 2018 | CNY | 5.31 | 5.51 | 5.3 | 5.34 | 5.34 | +0.01 (+0.19%) | 11,241,199 |
| 13 Nov 2018 | CNY | 5.11 | 5.4 | 5.11 | 5.33 | 5.33 | 0.0 (0.0%) | 15,202,249 |
| 12 Nov 2018 | CNY | 5.11 | 5.5 | 5.05 | 5.33 | 5.33 | +0.24 (+4.72%) | 20,198,349 |
| 9 Nov 2018 | CNY | 4.95 | 5.1 | 4.87 | 5.09 | 5.09 | +0.13 (+2.62%) | 8,841,450 |
| 8 Nov 2018 | CNY | 4.95 | 5.02 | 4.92 | 4.96 | 4.96 | +0.02 (+0.40%) | 8,805,399 |
| 7 Nov 2018 | CNY | 5 | 5.01 | 4.86 | 4.94 | 4.94 | -0.02 (-0.40%) | 9,851,150 |
| 6 Nov 2018 | CNY | 5.08 | 5.11 | 4.85 | 4.96 | 4.96 | -0.19 (-3.69%) | 15,125,700 |
| 5 Nov 2018 | CNY | 5.03 | 5.35 | 5.02 | 5.15 | 5.15 | +0.01 (+0.19%) | 16,385,501 |
| 2 Nov 2018 | CNY | 5.59 | 5.59 | 5.11 | 5.14 | 5.14 | +0.06 (+1.18%) | 29,144,750 |
| 1 Nov 2018 | CNY | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | +0.46 (+9.96%) | 2,980,620 |
| 31 Oct 2018 | CNY | 4.6 | 4.72 | 4.58 | 4.62 | 4.62 | -0.02 (-0.43%) | 7,526,000 |
| 30 Oct 2018 | CNY | 4.48 | 4.85 | 4.45 | 4.64 | 4.64 | +0.1 (+2.20%) | 11,080,828 |
| 29 Oct 2018 | CNY | 4.47 | 4.74 | 4.43 | 4.54 | 4.54 | +0.07 (+1.57%) | 10,057,599 |
| 26 Oct 2018 | CNY | 4.48 | 4.55 | 4.4 | 4.47 | 4.47 | -0.01 (-0.22%) | 7,923,028 |
| 25 Oct 2018 | CNY | 4.55 | 4.59 | 4.32 | 4.48 | 4.48 | -0.27 (-5.68%) | 12,971,999 |
| 24 Oct 2018 | CNY | 4.67 | 4.75 | 4.54 | 4.75 | 4.75 | -0.1 (-2.06%) | 17,136,400 |
| 23 Oct 2018 | CNY | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | +0.44 (+9.98%) | 3,476,400 |
| 22 Oct 2018 | CNY | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | +0.4 (+9.98%) | 2,824,901 |
| 19 Oct 2018 | CNY | 3.87 | 4.05 | 3.85 | 4.01 | 4.01 | +0.05 (+1.26%) | 2,757,279 |
| 18 Oct 2018 | CNY | 4.1 | 4.1 | 3.95 | 3.96 | 3.96 | -0.18 (-4.35%) | 2,846,250 |
| 17 Oct 2018 | CNY | 4.15 | 4.23 | 4.01 | 4.14 | 4.14 | +0.02 (+0.49%) | 3,920,950 |
| 16 Oct 2018 | CNY | 4.06 | 4.27 | 4.06 | 4.12 | 4.12 | +0.08 (+1.98%) | 4,679,677 |
