| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 5.12 | 5.22 | 5.1 | 5.16 | 5.16 | -0.08 (-1.53%) | 4,973,871 |
| 4 Dec 2018 | CNY | 5.13 | 5.24 | 5.07 | 5.24 | 5.24 | +0.12 (+2.34%) | 6,582,741 |
| 3 Dec 2018 | CNY | 5.05 | 5.17 | 5.03 | 5.12 | 5.12 | +0.15 (+3.02%) | 7,233,647 |
| 30 Nov 2018 | CNY | 5.05 | 5.07 | 4.81 | 4.97 | 4.97 | -0.09 (-1.78%) | 8,717,123 |
| 29 Nov 2018 | CNY | 5.4 | 5.43 | 5.06 | 5.06 | 5.06 | -0.38 (-6.99%) | 11,252,994 |
| 28 Nov 2018 | CNY | 5.5 | 5.57 | 5.21 | 5.44 | 5.44 | -0.16 (-2.86%) | 14,232,101 |
| 27 Nov 2018 | CNY | 5.34 | 5.67 | 5.34 | 5.6 | 5.6 | +0.23 (+4.28%) | 18,242,666 |
| 26 Nov 2018 | CNY | 5.5 | 5.65 | 5.12 | 5.37 | 5.37 | -0.22 (-3.94%) | 20,360,248 |
| 23 Nov 2018 | CNY | 5.38 | 6 | 5.38 | 5.59 | 5.59 | +0.14 (+2.57%) | 28,584,387 |
| 22 Nov 2018 | CNY | 5.3 | 5.68 | 5.26 | 5.45 | 5.45 | +0.15 (+2.83%) | 8,828,214 |
| 21 Nov 2018 | CNY | 5.28 | 5.36 | 5.18 | 5.3 | 5.3 | +0.04 (+0.76%) | 4,289,192 |
| 20 Nov 2018 | CNY | 5.36 | 5.42 | 5.24 | 5.26 | 5.26 | -0.17 (-3.13%) | 4,767,015 |
| 19 Nov 2018 | CNY | 5.4 | 5.49 | 5.35 | 5.43 | 5.43 | +0.01 (+0.18%) | 4,642,007 |
| 16 Nov 2018 | CNY | 5.31 | 5.52 | 5.31 | 5.42 | 5.42 | +0.14 (+2.65%) | 9,709,334 |
| 15 Nov 2018 | CNY | 5.22 | 5.29 | 5.2 | 5.28 | 5.28 | +0.08 (+1.54%) | 3,720,701 |
| 14 Nov 2018 | CNY | 5.18 | 5.34 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 6,139,903 |
| 13 Nov 2018 | CNY | 5 | 5.26 | 4.96 | 5.2 | 5.2 | +0.15 (+2.97%) | 6,849,875 |
| 12 Nov 2018 | CNY | 4.87 | 5.06 | 4.85 | 5.05 | 5.05 | +0.18 (+3.70%) | 4,705,418 |
| 9 Nov 2018 | CNY | 4.82 | 4.94 | 4.82 | 4.87 | 4.87 | 0.0 (0.0%) | 2,355,903 |
| 8 Nov 2018 | CNY | 4.94 | 4.94 | 4.85 | 4.87 | 4.87 | -0.02 (-0.41%) | 3,680,507 |
| 7 Nov 2018 | CNY | 4.91 | 5.1 | 4.88 | 4.89 | 4.89 | -0.02 (-0.41%) | 4,745,616 |
| 6 Nov 2018 | CNY | 4.89 | 4.93 | 4.83 | 4.91 | 4.91 | +0.01 (+0.20%) | 2,674,286 |
| 5 Nov 2018 | CNY | 4.88 | 4.96 | 4.82 | 4.9 | 4.9 | 0.0 (0.0%) | 4,474,227 |
| 2 Nov 2018 | CNY | 4.82 | 4.91 | 4.78 | 4.9 | 4.9 | +0.14 (+2.94%) | 5,133,078 |
| 1 Nov 2018 | CNY | 4.79 | 4.86 | 4.74 | 4.76 | 4.76 | 0.0 (0.0%) | 3,946,573 |
| 31 Oct 2018 | CNY | 4.71 | 4.77 | 4.68 | 4.76 | 4.76 | +0.08 (+1.71%) | 3,089,747 |
| 30 Oct 2018 | CNY | 4.58 | 4.71 | 4.55 | 4.68 | 4.68 | +0.04 (+0.86%) | 2,107,529 |
| 29 Oct 2018 | CNY | 4.7 | 4.73 | 4.59 | 4.64 | 4.64 | -0.09 (-1.90%) | 1,449,693 |
| 26 Oct 2018 | CNY | 4.68 | 4.77 | 4.65 | 4.73 | 4.73 | +0.1 (+2.16%) | 1,908,507 |
| 25 Oct 2018 | CNY | 4.55 | 4.65 | 4.49 | 4.63 | 4.63 | -0.05 (-1.07%) | 2,761,225 |
