| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 3.3 | 3.3 | 3.19 | 3.2 | 3.2 | -0.04 (-1.23%) | 5,188,273 |
| 26 Nov 2018 | CNY | 3.2 | 3.27 | 3.16 | 3.24 | 3.24 | +0.07 (+2.21%) | 7,876,962 |
| 23 Nov 2018 | CNY | 3.33 | 3.37 | 3.15 | 3.17 | 3.17 | -0.16 (-4.80%) | 8,460,523 |
| 22 Nov 2018 | CNY | 3.32 | 3.38 | 3.31 | 3.33 | 3.33 | +0.03 (+0.91%) | 7,746,846 |
| 21 Nov 2018 | CNY | 3.24 | 3.34 | 3.23 | 3.3 | 3.3 | 0.0 (0.0%) | 8,192,324 |
| 20 Nov 2018 | CNY | 3.35 | 3.48 | 3.27 | 3.3 | 3.3 | -0.08 (-2.37%) | 14,465,718 |
| 19 Nov 2018 | CNY | 3.37 | 3.43 | 3.34 | 3.38 | 3.38 | +0.04 (+1.20%) | 9,741,234 |
| 16 Nov 2018 | CNY | 3.32 | 3.38 | 3.27 | 3.34 | 3.34 | +0.07 (+2.14%) | 11,048,853 |
| 15 Nov 2018 | CNY | 3.28 | 3.29 | 3.24 | 3.27 | 3.27 | +0.01 (+0.31%) | 7,832,020 |
| 14 Nov 2018 | CNY | 3.3 | 3.35 | 3.23 | 3.26 | 3.26 | +0.01 (+0.31%) | 11,746,494 |
| 13 Nov 2018 | CNY | 3.09 | 3.27 | 3.09 | 3.25 | 3.25 | +0.12 (+3.83%) | 13,378,497 |
| 12 Nov 2018 | CNY | 3.03 | 3.14 | 3.01 | 3.13 | 3.13 | +0.1 (+3.30%) | 7,810,722 |
| 9 Nov 2018 | CNY | 3.08 | 3.08 | 3.02 | 3.03 | 3.03 | -0.04 (-1.30%) | 4,426,141 |
| 8 Nov 2018 | CNY | 3.08 | 3.13 | 3.04 | 3.07 | 3.07 | +0.01 (+0.33%) | 6,230,180 |
| 7 Nov 2018 | CNY | 3.08 | 3.12 | 3.06 | 3.06 | 3.06 | -0.02 (-0.65%) | 4,770,775 |
| 6 Nov 2018 | CNY | 3.11 | 3.13 | 3.02 | 3.08 | 3.08 | -0.01 (-0.32%) | 5,407,329 |
| 5 Nov 2018 | CNY | 3.07 | 3.12 | 3.04 | 3.09 | 3.09 | -0.01 (-0.32%) | 6,176,596 |
| 2 Nov 2018 | CNY | 3.06 | 3.1 | 3.01 | 3.1 | 3.1 | +0.09 (+2.99%) | 10,560,613 |
| 1 Nov 2018 | CNY | 3 | 3.05 | 2.97 | 3.01 | 3.01 | +0.05 (+1.69%) | 12,229,905 |
| 31 Oct 2018 | CNY | 2.92 | 3.05 | 2.92 | 2.96 | 2.96 | +0.04 (+1.37%) | 8,991,066 |
| 30 Oct 2018 | CNY | 2.91 | 2.99 | 2.87 | 2.92 | 2.92 | -0.05 (-1.68%) | 9,710,110 |
| 29 Oct 2018 | CNY | 2.96 | 3.01 | 2.92 | 2.97 | 2.97 | +0.01 (+0.34%) | 8,046,623 |
| 26 Oct 2018 | CNY | 2.85 | 3.09 | 2.84 | 2.96 | 2.96 | +0.14 (+4.96%) | 17,437,770 |
| 25 Oct 2018 | CNY | 2.79 | 2.88 | 2.73 | 2.82 | 2.82 | -0.09 (-3.09%) | 12,331,234 |
| 24 Oct 2018 | CNY | 2.84 | 3 | 2.71 | 2.91 | 2.91 | +0.02 (+0.69%) | 22,474,782 |
| 23 Oct 2018 | CNY | 2.77 | 3.05 | 2.77 | 2.89 | 2.89 | +0.12 (+4.33%) | 27,071,128 |
| 22 Oct 2018 | CNY | 2.69 | 2.82 | 2.68 | 2.77 | 2.77 | +0.12 (+4.53%) | 8,363,979 |
| 19 Oct 2018 | CNY | 2.57 | 2.67 | 2.51 | 2.65 | 2.65 | +0.06 (+2.32%) | 5,444,233 |
| 18 Oct 2018 | CNY | 2.61 | 2.64 | 2.57 | 2.59 | 2.59 | -0.05 (-1.89%) | 3,487,182 |
| 17 Oct 2018 | CNY | 2.66 | 2.67 | 2.58 | 2.64 | 2.64 | +0.04 (+1.54%) | 4,478,160 |
