| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 5.46 | 5.55 | 5.21 | 5.31 | 5.31 | -0.04 (-0.75%) | 73,665,450 |
| 26 Nov 2018 | CNY | 5.53 | 5.79 | 5.3 | 5.35 | 5.35 | -0.18 (-3.25%) | 95,975,655 |
| 23 Nov 2018 | CNY | 5.43 | 5.95 | 5.3 | 5.53 | 5.53 | +0.07 (+1.28%) | 179,639,454 |
| 22 Nov 2018 | CNY | 5.46 | 5.46 | 5.25 | 5.46 | 5.46 | +0.5 (+10.08%) | 89,086,808 |
| 24 Oct 2018 | CNY | 5.01 | 5.1 | 4.89 | 4.96 | 4.96 | -0.09 (-1.78%) | 62,593,298 |
| 23 Oct 2018 | CNY | 5.16 | 5.32 | 5 | 5.05 | 5.05 | -0.15 (-2.88%) | 113,972,173 |
| 22 Oct 2018 | CNY | 4.79 | 5.2 | 4.71 | 5.2 | 5.2 | +0.47 (+9.94%) | 145,431,249 |
| 19 Oct 2018 | CNY | 4.31 | 4.73 | 4.31 | 4.73 | 4.73 | +0.43 (+10.00%) | 93,863,009 |
| 18 Oct 2018 | CNY | 4.31 | 4.49 | 4.2 | 4.3 | 4.3 | -0.11 (-2.49%) | 65,495,768 |
| 17 Oct 2018 | CNY | 4.4 | 4.56 | 4.14 | 4.41 | 4.41 | +0.12 (+2.80%) | 89,211,410 |
| 16 Oct 2018 | CNY | 4.54 | 4.64 | 4.24 | 4.29 | 4.29 | -0.26 (-5.71%) | 92,641,552 |
| 15 Oct 2018 | CNY | 4.85 | 5 | 4.55 | 4.55 | 4.55 | -0.22 (-4.61%) | 74,100,476 |
| 12 Oct 2018 | CNY | 5.01 | 5.05 | 4.61 | 4.77 | 4.77 | -0.32 (-6.29%) | 65,237,669 |
| 11 Oct 2018 | CNY | 5.42 | 5.42 | 4.99 | 5.09 | 5.09 | -0.45 (-8.12%) | 65,727,845 |
| 10 Oct 2018 | CNY | 5.64 | 5.64 | 5.44 | 5.54 | 5.54 | -0.07 (-1.25%) | 57,954,376 |
| 9 Oct 2018 | CNY | 5.52 | 5.82 | 5.43 | 5.61 | 5.61 | 0.0 (0.0%) | 77,186,550 |
| 7 Sep 2018 | CNY | 5.61 | 5.68 | 5.48 | 5.61 | 5.61 | 0.0 (0.0%) | 39,374,896 |
| 6 Sep 2018 | CNY | 5.84 | 5.91 | 5.56 | 5.61 | 5.61 | -0.26 (-4.43%) | 42,467,327 |
| 5 Sep 2018 | CNY | 5.84 | 5.92 | 5.76 | 5.87 | 5.87 | -0.01 (-0.17%) | 33,132,588 |
| 4 Sep 2018 | CNY | 5.87 | 5.95 | 5.82 | 5.88 | 5.88 | -0.02 (-0.34%) | 21,364,737 |
| 3 Sep 2018 | CNY | 6.05 | 6.05 | 5.5 | 5.9 | 5.9 | -0.17 (-2.80%) | 48,774,808 |
| 31 Aug 2018 | CNY | 6.1 | 6.16 | 6.06 | 6.07 | 6.07 | -0.06 (-0.98%) | 11,889,552 |
| 30 Aug 2018 | CNY | 6.28 | 6.33 | 6.12 | 6.13 | 6.13 | -0.1 (-1.61%) | 25,459,040 |
| 29 Aug 2018 | CNY | 6.26 | 6.3 | 6.18 | 6.23 | 6.23 | +0.02 (+0.32%) | 25,489,014 |
| 28 Aug 2018 | CNY | 6.4 | 6.47 | 6.15 | 6.21 | 6.21 | -0.15 (-2.36%) | 48,528,246 |
| 27 Aug 2018 | CNY | 6.02 | 6.45 | 6 | 6.36 | 6.36 | +0.32 (+5.30%) | 43,593,431 |
| 24 Aug 2018 | CNY | 6.18 | 6.18 | 6.01 | 6.04 | 6.04 | -0.17 (-2.74%) | 31,032,200 |
| 23 Aug 2018 | CNY | 6.26 | 6.31 | 6.11 | 6.21 | 6.21 | -0.16 (-2.51%) | 42,303,492 |
| 22 Aug 2018 | CNY | 6.27 | 6.52 | 6.15 | 6.37 | 6.37 | -0.19 (-2.90%) | 65,024,942 |
| 21 Aug 2018 | CNY | 6.56 | 6.65 | 5.9 | 6.56 | 6.56 | +0.01 (+0.15%) | 92,281,609 |
