| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2018 | CNY | 6.17 | 6.46 | 6.16 | 6.33 | 6.33 | +0.29 (+4.80%) | 29,418,596 |
| 30 Nov 2018 | CNY | 6 | 6.1 | 5.81 | 6.04 | 6.04 | -0.03 (-0.49%) | 17,231,625 |
| 29 Nov 2018 | CNY | 6.35 | 6.43 | 6.05 | 6.07 | 6.07 | -0.33 (-5.16%) | 27,142,219 |
| 28 Nov 2018 | CNY | 6.11 | 6.43 | 6.11 | 6.4 | 6.4 | +0.31 (+5.09%) | 37,339,248 |
| 27 Nov 2018 | CNY | 6.07 | 6.15 | 5.99 | 6.09 | 6.09 | +0.08 (+1.33%) | 17,242,278 |
| 26 Nov 2018 | CNY | 6.03 | 6.11 | 5.91 | 6.01 | 6.01 | -0.05 (-0.83%) | 16,064,002 |
| 23 Nov 2018 | CNY | 6.44 | 6.48 | 5.96 | 6.06 | 6.06 | -0.5 (-7.62%) | 32,267,587 |
| 22 Nov 2018 | CNY | 6.5 | 6.61 | 6.31 | 6.56 | 6.56 | -0.08 (-1.20%) | 30,860,962 |
| 21 Nov 2018 | CNY | 6.37 | 6.65 | 6.37 | 6.64 | 6.64 | +0.12 (+1.84%) | 21,745,415 |
| 20 Nov 2018 | CNY | 6.69 | 6.75 | 6.46 | 6.52 | 6.52 | -0.29 (-4.26%) | 28,755,895 |
| 19 Nov 2018 | CNY | 6.88 | 7.03 | 6.72 | 6.81 | 6.81 | -0.08 (-1.16%) | 32,939,548 |
| 16 Nov 2018 | CNY | 6.87 | 7.24 | 6.6 | 6.89 | 6.89 | -0.16 (-2.27%) | 64,495,518 |
| 15 Nov 2018 | CNY | 6.38 | 7.05 | 6.38 | 7.05 | 7.05 | +0.64 (+9.98%) | 54,585,863 |
| 14 Nov 2018 | CNY | 6.31 | 6.62 | 6.28 | 6.41 | 6.41 | +0.02 (+0.31%) | 38,327,491 |
| 13 Nov 2018 | CNY | 5.95 | 6.5 | 5.92 | 6.39 | 6.39 | +0.32 (+5.27%) | 44,861,111 |
| 12 Nov 2018 | CNY | 5.69 | 6.15 | 5.69 | 6.07 | 6.07 | +0.39 (+6.87%) | 34,396,639 |
| 9 Nov 2018 | CNY | 5.67 | 5.76 | 5.62 | 5.68 | 5.68 | -0.03 (-0.53%) | 10,641,779 |
| 8 Nov 2018 | CNY | 5.78 | 5.82 | 5.66 | 5.71 | 5.71 | -0.05 (-0.87%) | 18,422,919 |
| 7 Nov 2018 | CNY | 5.86 | 5.91 | 5.73 | 5.76 | 5.76 | -0.19 (-3.19%) | 25,816,913 |
| 6 Nov 2018 | CNY | 5.65 | 6.09 | 5.47 | 5.95 | 5.95 | +0.27 (+4.75%) | 39,092,266 |
| 5 Nov 2018 | CNY | 5.64 | 5.79 | 5.54 | 5.68 | 5.68 | +0.13 (+2.34%) | 27,891,862 |
| 2 Nov 2018 | CNY | 5.43 | 5.57 | 5.38 | 5.55 | 5.55 | +0.17 (+3.16%) | 20,052,838 |
| 1 Nov 2018 | CNY | 5.35 | 5.61 | 5.34 | 5.38 | 5.38 | +0.05 (+0.94%) | 20,314,931 |
| 31 Oct 2018 | CNY | 5.31 | 5.46 | 5.26 | 5.33 | 5.33 | +0.05 (+0.95%) | 14,152,079 |
| 30 Oct 2018 | CNY | 5.1 | 5.28 | 5.09 | 5.28 | 5.28 | +0.18 (+3.53%) | 13,343,413 |
| 29 Oct 2018 | CNY | 5.15 | 5.27 | 5.1 | 5.1 | 5.1 | -0.19 (-3.59%) | 11,466,703 |
| 26 Oct 2018 | CNY | 5.22 | 5.4 | 5.21 | 5.29 | 5.29 | +0.1 (+1.93%) | 14,754,950 |
| 25 Oct 2018 | CNY | 5.02 | 5.21 | 4.96 | 5.19 | 5.19 | -0.05 (-0.95%) | 14,147,304 |
| 24 Oct 2018 | CNY | 5.22 | 5.36 | 5.19 | 5.24 | 5.24 | -0.01 (-0.19%) | 10,344,380 |
| 23 Oct 2018 | CNY | 5.31 | 5.43 | 5.18 | 5.25 | 5.25 | -0.08 (-1.50%) | 17,021,796 |
