| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 6.45 | 7.12 | 6.32 | 6.8 | 6.8 | +0.33 (+5.10%) | 14,726,094 |
| 3 Dec 2018 | CNY | 6.29 | 6.47 | 6.02 | 6.47 | 6.47 | +0.26 (+4.19%) | 9,544,321 |
| 30 Nov 2018 | CNY | 5.83 | 6.25 | 5.83 | 6.21 | 6.21 | +0.3 (+5.08%) | 3,811,462 |
| 29 Nov 2018 | CNY | 6.17 | 6.23 | 5.86 | 5.91 | 5.91 | -0.19 (-3.11%) | 2,251,892 |
| 28 Nov 2018 | CNY | 6.09 | 6.17 | 5.92 | 6.1 | 6.1 | +0.03 (+0.49%) | 2,857,800 |
| 27 Nov 2018 | CNY | 6.15 | 6.3 | 6.02 | 6.07 | 6.07 | +0.01 (+0.17%) | 3,892,655 |
| 26 Nov 2018 | CNY | 5.77 | 6.3 | 5.77 | 6.06 | 6.06 | +0.11 (+1.85%) | 3,494,735 |
| 23 Nov 2018 | CNY | 6.23 | 6.46 | 5.91 | 5.95 | 5.95 | -0.29 (-4.65%) | 4,357,741 |
| 22 Nov 2018 | CNY | 6.21 | 6.29 | 6.18 | 6.24 | 6.24 | +0.02 (+0.32%) | 1,842,500 |
| 21 Nov 2018 | CNY | 6.13 | 6.32 | 6.07 | 6.22 | 6.22 | +0.1 (+1.63%) | 2,402,603 |
| 20 Nov 2018 | CNY | 6.19 | 6.32 | 6.1 | 6.12 | 6.12 | -0.11 (-1.77%) | 2,336,408 |
| 19 Nov 2018 | CNY | 6.31 | 6.33 | 6.15 | 6.23 | 6.23 | -0.04 (-0.64%) | 2,791,925 |
| 16 Nov 2018 | CNY | 6.3 | 6.35 | 6.21 | 6.27 | 6.27 | +0.03 (+0.48%) | 2,802,297 |
| 15 Nov 2018 | CNY | 6 | 6.27 | 5.97 | 6.24 | 6.24 | +0.17 (+2.80%) | 3,440,226 |
| 14 Nov 2018 | CNY | 6.12 | 6.37 | 6.01 | 6.07 | 6.07 | +0.02 (+0.33%) | 3,771,332 |
| 13 Nov 2018 | CNY | 5.87 | 6.13 | 5.8 | 6.05 | 6.05 | +0.15 (+2.54%) | 3,802,095 |
| 12 Nov 2018 | CNY | 5.61 | 5.95 | 5.61 | 5.9 | 5.9 | +0.1 (+1.72%) | 3,641,238 |
| 9 Nov 2018 | CNY | 5.74 | 5.84 | 5.68 | 5.8 | 5.8 | 0.0 (0.0%) | 3,132,954 |
| 8 Nov 2018 | CNY | 5.7 | 6.05 | 5.7 | 5.8 | 5.8 | +0.12 (+2.11%) | 5,399,790 |
| 7 Nov 2018 | CNY | 5.76 | 5.82 | 5.65 | 5.68 | 5.68 | -0.04 (-0.70%) | 1,787,300 |
| 6 Nov 2018 | CNY | 5.78 | 5.79 | 5.66 | 5.72 | 5.72 | 0.0 (0.0%) | 2,967,900 |
| 5 Nov 2018 | CNY | 5.62 | 5.78 | 5.56 | 5.72 | 5.72 | +0.08 (+1.42%) | 2,936,800 |
| 2 Nov 2018 | CNY | 5.52 | 5.66 | 5.5 | 5.64 | 5.64 | +0.14 (+2.55%) | 3,186,420 |
| 1 Nov 2018 | CNY | 5.5 | 5.53 | 5.38 | 5.5 | 5.5 | +0.08 (+1.48%) | 2,526,277 |
| 31 Oct 2018 | CNY | 5.33 | 5.48 | 5.29 | 5.42 | 5.42 | +0.12 (+2.26%) | 2,383,400 |
| 30 Oct 2018 | CNY | 5.26 | 5.36 | 5.11 | 5.3 | 5.3 | -0.07 (-1.30%) | 2,873,000 |
| 29 Oct 2018 | CNY | 5.4 | 5.52 | 5.25 | 5.37 | 5.37 | -0.04 (-0.74%) | 2,199,700 |
| 26 Oct 2018 | CNY | 5.31 | 5.58 | 5.31 | 5.41 | 5.41 | +0.13 (+2.46%) | 3,089,101 |
| 25 Oct 2018 | CNY | 5.28 | 5.31 | 5 | 5.28 | 5.28 | -0.11 (-2.04%) | 2,576,810 |
| 24 Oct 2018 | CNY | 5.36 | 5.51 | 5.27 | 5.39 | 5.39 | +0.11 (+2.08%) | 3,423,800 |
