| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 3.78 | 4.2 | 3.77 | 4.2 | 4.2 | +0.38 (+9.95%) | 36,334,811 |
| 3 Dec 2018 | CNY | 3.79 | 3.85 | 3.73 | 3.82 | 3.82 | +0.11 (+2.96%) | 13,341,940 |
| 30 Nov 2018 | CNY | 3.7 | 3.77 | 3.51 | 3.71 | 3.71 | -0.02 (-0.54%) | 7,964,350 |
| 29 Nov 2018 | CNY | 3.89 | 3.92 | 3.71 | 3.73 | 3.73 | -0.17 (-4.36%) | 10,169,059 |
| 28 Nov 2018 | CNY | 3.69 | 3.96 | 3.65 | 3.9 | 3.9 | +0.2 (+5.41%) | 15,662,083 |
| 27 Nov 2018 | CNY | 3.71 | 3.75 | 3.68 | 3.7 | 3.7 | +0.04 (+1.09%) | 2,853,729 |
| 26 Nov 2018 | CNY | 3.69 | 3.72 | 3.63 | 3.66 | 3.66 | -0.01 (-0.27%) | 2,827,551 |
| 23 Nov 2018 | CNY | 3.85 | 3.88 | 3.6 | 3.67 | 3.67 | -0.2 (-5.17%) | 8,200,760 |
| 22 Nov 2018 | CNY | 3.86 | 3.92 | 3.85 | 3.87 | 3.87 | +0.01 (+0.26%) | 4,226,260 |
| 21 Nov 2018 | CNY | 3.82 | 3.93 | 3.8 | 3.86 | 3.86 | -0.02 (-0.52%) | 4,911,582 |
| 20 Nov 2018 | CNY | 3.97 | 4.02 | 3.82 | 3.88 | 3.88 | -0.12 (-3%) | 7,939,560 |
| 19 Nov 2018 | CNY | 3.98 | 4.03 | 3.92 | 4 | 4 | 0.0 (0.0%) | 5,741,070 |
| 16 Nov 2018 | CNY | 3.92 | 4.04 | 3.88 | 4 | 4 | +0.08 (+2.04%) | 8,957,145 |
| 15 Nov 2018 | CNY | 3.88 | 3.94 | 3.85 | 3.92 | 3.92 | +0.07 (+1.82%) | 6,678,694 |
| 14 Nov 2018 | CNY | 3.86 | 3.97 | 3.83 | 3.85 | 3.85 | -0.02 (-0.52%) | 10,088,454 |
| 13 Nov 2018 | CNY | 3.63 | 3.89 | 3.63 | 3.87 | 3.87 | +0.16 (+4.31%) | 14,252,909 |
| 12 Nov 2018 | CNY | 3.59 | 3.72 | 3.55 | 3.71 | 3.71 | +0.14 (+3.92%) | 11,959,923 |
| 9 Nov 2018 | CNY | 3.51 | 3.61 | 3.5 | 3.57 | 3.57 | 0.0 (0.0%) | 4,547,697 |
| 8 Nov 2018 | CNY | 3.66 | 3.71 | 3.56 | 3.57 | 3.57 | 0.0 (0.0%) | 6,781,422 |
| 7 Nov 2018 | CNY | 3.58 | 3.64 | 3.55 | 3.57 | 3.57 | -0.02 (-0.56%) | 4,161,540 |
| 6 Nov 2018 | CNY | 3.64 | 3.66 | 3.54 | 3.59 | 3.59 | -0.07 (-1.91%) | 5,273,200 |
| 5 Nov 2018 | CNY | 3.62 | 3.68 | 3.56 | 3.66 | 3.66 | +0.03 (+0.83%) | 4,549,951 |
| 2 Nov 2018 | CNY | 3.64 | 3.66 | 3.59 | 3.63 | 3.63 | +0.07 (+1.97%) | 4,303,074 |
| 1 Nov 2018 | CNY | 3.58 | 3.64 | 3.56 | 3.56 | 3.56 | -0.03 (-0.84%) | 3,854,848 |
| 31 Oct 2018 | CNY | 3.56 | 3.61 | 3.55 | 3.59 | 3.59 | +0.04 (+1.13%) | 2,765,237 |
| 30 Oct 2018 | CNY | 3.53 | 3.58 | 3.46 | 3.55 | 3.55 | +0.05 (+1.43%) | 2,867,170 |
| 29 Oct 2018 | CNY | 3.53 | 3.57 | 3.46 | 3.5 | 3.5 | -0.08 (-2.23%) | 3,678,091 |
| 26 Oct 2018 | CNY | 3.52 | 3.63 | 3.52 | 3.58 | 3.58 | +0.04 (+1.13%) | 3,414,920 |
| 25 Oct 2018 | CNY | 3.42 | 3.64 | 3.39 | 3.54 | 3.54 | +0.04 (+1.14%) | 3,806,559 |
| 24 Oct 2018 | CNY | 3.42 | 3.53 | 3.42 | 3.5 | 3.5 | +0.05 (+1.45%) | 2,930,510 |
