| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2018 | CNY | 4.89 | 5.03 | 4.86 | 5.01 | 5.01 | +0.07 (+1.42%) | 4,131,298 |
| 20 Nov 2018 | CNY | 5.13 | 5.13 | 4.94 | 4.94 | 4.94 | -0.21 (-4.08%) | 4,881,273 |
| 19 Nov 2018 | CNY | 5.08 | 5.16 | 5.04 | 5.15 | 5.15 | +0.04 (+0.78%) | 4,733,690 |
| 16 Nov 2018 | CNY | 5.14 | 5.17 | 5.07 | 5.11 | 5.11 | -0.03 (-0.58%) | 5,015,567 |
| 15 Nov 2018 | CNY | 5.15 | 5.15 | 5.08 | 5.14 | 5.14 | +0.02 (+0.39%) | 5,157,100 |
| 14 Nov 2018 | CNY | 5.19 | 5.19 | 5.06 | 5.12 | 5.12 | -0.09 (-1.73%) | 7,685,765 |
| 13 Nov 2018 | CNY | 5.03 | 5.26 | 4.96 | 5.21 | 5.21 | +0.17 (+3.37%) | 12,669,885 |
| 12 Nov 2018 | CNY | 4.89 | 5.08 | 4.84 | 5.04 | 5.04 | +0.18 (+3.70%) | 9,725,282 |
| 9 Nov 2018 | CNY | 4.85 | 4.93 | 4.83 | 4.86 | 4.86 | -0.05 (-1.02%) | 2,362,510 |
| 8 Nov 2018 | CNY | 4.98 | 4.98 | 4.89 | 4.91 | 4.91 | -0.02 (-0.41%) | 4,270,690 |
| 7 Nov 2018 | CNY | 4.87 | 4.94 | 4.82 | 4.93 | 4.93 | +0.05 (+1.02%) | 4,405,545 |
| 6 Nov 2018 | CNY | 4.93 | 4.95 | 4.81 | 4.88 | 4.88 | -0.06 (-1.21%) | 3,304,398 |
| 5 Nov 2018 | CNY | 4.96 | 4.97 | 4.88 | 4.94 | 4.94 | +0.04 (+0.82%) | 5,269,653 |
| 2 Nov 2018 | CNY | 4.9 | 4.93 | 4.83 | 4.9 | 4.9 | +0.09 (+1.87%) | 6,280,986 |
| 1 Nov 2018 | CNY | 4.92 | 4.93 | 4.8 | 4.81 | 4.81 | -0.09 (-1.84%) | 5,303,200 |
| 31 Oct 2018 | CNY | 4.86 | 4.9 | 4.82 | 4.9 | 4.9 | +0.06 (+1.24%) | 4,815,038 |
| 30 Oct 2018 | CNY | 4.82 | 4.89 | 4.72 | 4.84 | 4.84 | +0.01 (+0.21%) | 4,724,704 |
| 29 Oct 2018 | CNY | 4.84 | 4.87 | 4.77 | 4.83 | 4.83 | -0.06 (-1.23%) | 3,439,001 |
| 26 Oct 2018 | CNY | 4.97 | 4.97 | 4.87 | 4.89 | 4.89 | -0.04 (-0.81%) | 5,577,601 |
| 25 Oct 2018 | CNY | 4.61 | 4.95 | 4.5 | 4.93 | 4.93 | +0.16 (+3.35%) | 7,952,794 |
| 24 Oct 2018 | CNY | 4.8 | 4.9 | 4.73 | 4.77 | 4.77 | -0.08 (-1.65%) | 5,654,986 |
| 23 Oct 2018 | CNY | 5.13 | 5.13 | 4.8 | 4.85 | 4.85 | +0.1 (+2.11%) | 11,292,539 |
| 22 Oct 2018 | CNY | 4.52 | 4.81 | 4.48 | 4.75 | 4.75 | +0.27 (+6.03%) | 6,013,541 |
| 19 Oct 2018 | CNY | 4.37 | 4.5 | 4.34 | 4.48 | 4.48 | +0.03 (+0.67%) | 2,484,977 |
| 18 Oct 2018 | CNY | 4.47 | 4.48 | 4.34 | 4.45 | 4.45 | -0.04 (-0.89%) | 2,678,236 |
| 17 Oct 2018 | CNY | 4.53 | 4.55 | 4.4 | 4.49 | 4.49 | +0.01 (+0.22%) | 2,584,026 |
| 16 Oct 2018 | CNY | 4.36 | 4.51 | 4.32 | 4.48 | 4.48 | +0.06 (+1.36%) | 4,468,291 |
| 15 Oct 2018 | CNY | 4.44 | 4.44 | 4.3 | 4.42 | 4.42 | -0.02 (-0.45%) | 3,582,187 |
| 12 Oct 2018 | CNY | 4.35 | 4.44 | 4.15 | 4.44 | 4.44 | -0.01 (-0.22%) | 3,692,401 |
| 11 Oct 2018 | CNY | 4.43 | 4.46 | 4.23 | 4.45 | 4.45 | -0.12 (-2.63%) | 5,094,829 |
