| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 3.75 | 3.88 | 3.71 | 3.88 | 3.88 | +0.07 (+1.84%) | 18,588,700 |
| 4 Dec 2018 | CNY | 3.81 | 3.82 | 3.71 | 3.81 | 3.81 | +0.01 (+0.26%) | 13,834,735 |
| 3 Dec 2018 | CNY | 3.77 | 3.83 | 3.77 | 3.8 | 3.8 | +0.09 (+2.43%) | 12,906,369 |
| 30 Nov 2018 | CNY | 3.69 | 3.72 | 3.63 | 3.71 | 3.71 | +0.03 (+0.82%) | 6,328,500 |
| 29 Nov 2018 | CNY | 3.81 | 3.82 | 3.68 | 3.68 | 3.68 | -0.11 (-2.90%) | 7,077,100 |
| 28 Nov 2018 | CNY | 3.76 | 3.8 | 3.68 | 3.79 | 3.79 | +0.04 (+1.07%) | 9,115,306 |
| 27 Nov 2018 | CNY | 3.76 | 3.78 | 3.73 | 3.75 | 3.75 | +0.01 (+0.27%) | 6,116,612 |
| 26 Nov 2018 | CNY | 3.69 | 3.76 | 3.69 | 3.74 | 3.74 | +0.04 (+1.08%) | 5,914,772 |
| 23 Nov 2018 | CNY | 3.85 | 3.85 | 3.69 | 3.7 | 3.7 | -0.16 (-4.15%) | 14,478,835 |
| 22 Nov 2018 | CNY | 3.88 | 3.91 | 3.84 | 3.86 | 3.86 | 0.0 (0.0%) | 8,978,824 |
| 21 Nov 2018 | CNY | 3.77 | 3.9 | 3.75 | 3.86 | 3.86 | +0.02 (+0.52%) | 12,638,208 |
| 20 Nov 2018 | CNY | 4.03 | 4.03 | 3.84 | 3.84 | 3.84 | -0.19 (-4.71%) | 29,433,400 |
| 19 Nov 2018 | CNY | 3.98 | 4.05 | 3.91 | 4.03 | 4.03 | +0.01 (+0.25%) | 26,329,862 |
| 16 Nov 2018 | CNY | 4.07 | 4.08 | 3.95 | 4.02 | 4.02 | -0.07 (-1.71%) | 36,888,125 |
| 15 Nov 2018 | CNY | 4.07 | 4.15 | 3.98 | 4.09 | 4.09 | +0.01 (+0.25%) | 30,157,200 |
| 14 Nov 2018 | CNY | 3.88 | 4.18 | 3.88 | 4.08 | 4.08 | +0.17 (+4.35%) | 46,064,063 |
| 13 Nov 2018 | CNY | 3.7 | 4.01 | 3.68 | 3.91 | 3.91 | +0.18 (+4.83%) | 40,673,055 |
| 12 Nov 2018 | CNY | 3.65 | 3.74 | 3.63 | 3.73 | 3.73 | +0.08 (+2.19%) | 13,121,475 |
| 9 Nov 2018 | CNY | 3.67 | 3.68 | 3.64 | 3.65 | 3.65 | -0.03 (-0.82%) | 5,147,925 |
| 8 Nov 2018 | CNY | 3.7 | 3.7 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 7,443,400 |
| 7 Nov 2018 | CNY | 3.66 | 3.71 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 8,347,772 |
| 6 Nov 2018 | CNY | 3.7 | 3.7 | 3.64 | 3.68 | 3.68 | -0.01 (-0.27%) | 5,688,487 |
| 5 Nov 2018 | CNY | 3.66 | 3.71 | 3.64 | 3.69 | 3.69 | 0.0 (0.0%) | 11,406,459 |
| 2 Nov 2018 | CNY | 3.66 | 3.69 | 3.63 | 3.69 | 3.69 | +0.06 (+1.65%) | 12,859,134 |
| 1 Nov 2018 | CNY | 3.69 | 3.76 | 3.62 | 3.63 | 3.63 | +0.03 (+0.83%) | 13,086,420 |
| 31 Oct 2018 | CNY | 3.59 | 3.63 | 3.58 | 3.6 | 3.6 | +0.01 (+0.28%) | 6,122,640 |
| 30 Oct 2018 | CNY | 3.56 | 3.61 | 3.52 | 3.59 | 3.59 | +0.03 (+0.84%) | 6,282,300 |
| 29 Oct 2018 | CNY | 3.62 | 3.63 | 3.56 | 3.56 | 3.56 | -0.07 (-1.93%) | 5,739,000 |
| 26 Oct 2018 | CNY | 3.6 | 3.64 | 3.56 | 3.63 | 3.63 | +0.06 (+1.68%) | 9,660,500 |
| 25 Oct 2018 | CNY | 3.5 | 3.57 | 3.48 | 3.57 | 3.57 | -0.03 (-0.83%) | 9,232,223 |
