| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2018 | CNY | 4.93 | 5.15 | 4.93 | 5.12 | 5.12 | +0.15 (+3.02%) | 8,691,445 |
| 23 Nov 2018 | CNY | 5.18 | 5.21 | 4.96 | 4.97 | 4.97 | -0.23 (-4.42%) | 8,257,182 |
| 22 Nov 2018 | CNY | 5.14 | 5.24 | 5.11 | 5.2 | 5.2 | +0.08 (+1.56%) | 9,075,086 |
| 21 Nov 2018 | CNY | 5.19 | 5.19 | 5.05 | 5.12 | 5.12 | +0.02 (+0.39%) | 5,472,794 |
| 20 Nov 2018 | CNY | 5.15 | 5.28 | 5.07 | 5.1 | 5.1 | -0.14 (-2.67%) | 8,210,133 |
| 19 Nov 2018 | CNY | 5.19 | 5.26 | 5.16 | 5.24 | 5.24 | +0.05 (+0.96%) | 7,873,229 |
| 16 Nov 2018 | CNY | 5.16 | 5.23 | 5.14 | 5.19 | 5.19 | +0.01 (+0.19%) | 8,199,876 |
| 15 Nov 2018 | CNY | 5.14 | 5.18 | 5.07 | 5.18 | 5.18 | +0.05 (+0.97%) | 6,756,989 |
| 14 Nov 2018 | CNY | 5.18 | 5.23 | 5.09 | 5.13 | 5.13 | -0.11 (-2.10%) | 8,603,481 |
| 13 Nov 2018 | CNY | 5.08 | 5.24 | 5.04 | 5.24 | 5.24 | +0.07 (+1.35%) | 9,721,131 |
| 12 Nov 2018 | CNY | 5.03 | 5.17 | 4.96 | 5.17 | 5.17 | +0.07 (+1.37%) | 12,235,217 |
| 9 Nov 2018 | CNY | 4.82 | 5.11 | 4.82 | 5.1 | 5.1 | +0.25 (+5.15%) | 10,816,351 |
| 8 Nov 2018 | CNY | 4.84 | 4.93 | 4.84 | 4.85 | 4.85 | +0.06 (+1.25%) | 5,853,663 |
| 7 Nov 2018 | CNY | 4.82 | 4.94 | 4.77 | 4.79 | 4.79 | -0.05 (-1.03%) | 7,324,579 |
| 6 Nov 2018 | CNY | 4.85 | 4.87 | 4.78 | 4.84 | 4.84 | -0.03 (-0.62%) | 5,935,118 |
| 5 Nov 2018 | CNY | 4.81 | 4.93 | 4.8 | 4.87 | 4.87 | +0.01 (+0.21%) | 7,012,761 |
| 2 Nov 2018 | CNY | 4.81 | 4.92 | 4.76 | 4.86 | 4.86 | +0.1 (+2.10%) | 10,494,570 |
| 1 Nov 2018 | CNY | 4.65 | 4.89 | 4.63 | 4.76 | 4.76 | +0.16 (+3.48%) | 11,815,923 |
| 31 Oct 2018 | CNY | 4.57 | 4.64 | 4.56 | 4.6 | 4.6 | +0.04 (+0.88%) | 7,346,894 |
| 30 Oct 2018 | CNY | 4.55 | 4.61 | 4.51 | 4.56 | 4.56 | +0.02 (+0.44%) | 7,264,588 |
| 29 Oct 2018 | CNY | 4.88 | 4.9 | 4.49 | 4.54 | 4.54 | -0.32 (-6.58%) | 7,175,801 |
| 26 Oct 2018 | CNY | 4.91 | 4.94 | 4.84 | 4.86 | 4.86 | 0.0 (0.0%) | 3,640,142 |
| 25 Oct 2018 | CNY | 4.81 | 4.89 | 4.66 | 4.86 | 4.86 | -0.03 (-0.61%) | 4,862,496 |
| 24 Oct 2018 | CNY | 5 | 5.01 | 4.88 | 4.89 | 4.89 | -0.11 (-2.20%) | 3,976,236 |
| 23 Oct 2018 | CNY | 5.06 | 5.12 | 4.92 | 5 | 5 | -0.05 (-0.99%) | 4,046,231 |
| 22 Oct 2018 | CNY | 4.87 | 5.13 | 4.83 | 5.05 | 5.05 | +0.25 (+5.21%) | 4,938,399 |
| 19 Oct 2018 | CNY | 4.75 | 4.88 | 4.64 | 4.8 | 4.8 | +0.03 (+0.63%) | 4,841,067 |
| 18 Oct 2018 | CNY | 4.94 | 4.96 | 4.77 | 4.77 | 4.77 | -0.17 (-3.44%) | 2,525,616 |
| 17 Oct 2018 | CNY | 4.91 | 4.98 | 4.79 | 4.94 | 4.94 | +0.08 (+1.65%) | 3,309,194 |
| 16 Oct 2018 | CNY | 5.05 | 5.07 | 4.84 | 4.86 | 4.86 | -0.16 (-3.19%) | 1,971,925 |
