| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 5.92 | 5.96 | 5.84 | 5.93 | 5.93 | -0.1 (-1.66%) | 2,382,904 |
| 4 Dec 2018 | CNY | 5.88 | 6.04 | 5.88 | 6.03 | 6.03 | +0.09 (+1.52%) | 2,393,600 |
| 3 Dec 2018 | CNY | 5.84 | 6.02 | 5.84 | 5.94 | 5.94 | +0.18 (+3.12%) | 2,964,400 |
| 30 Nov 2018 | CNY | 5.68 | 5.8 | 5.65 | 5.76 | 5.76 | +0.02 (+0.35%) | 1,611,600 |
| 29 Nov 2018 | CNY | 5.81 | 5.88 | 5.72 | 5.74 | 5.74 | -0.05 (-0.86%) | 2,223,516 |
| 28 Nov 2018 | CNY | 5.75 | 5.8 | 5.61 | 5.79 | 5.79 | +0.04 (+0.70%) | 1,577,366 |
| 27 Nov 2018 | CNY | 5.75 | 5.82 | 5.69 | 5.75 | 5.75 | +0.07 (+1.23%) | 1,883,366 |
| 26 Nov 2018 | CNY | 5.79 | 5.83 | 5.6 | 5.68 | 5.68 | -0.11 (-1.90%) | 2,372,007 |
| 23 Nov 2018 | CNY | 6.2 | 6.2 | 5.73 | 5.79 | 5.79 | -0.45 (-7.21%) | 5,168,816 |
| 22 Nov 2018 | CNY | 6 | 6.37 | 5.93 | 6.24 | 6.24 | +0.24 (+4%) | 6,746,400 |
| 21 Nov 2018 | CNY | 5.81 | 6 | 5.81 | 6 | 6 | +0.11 (+1.87%) | 2,360,300 |
| 20 Nov 2018 | CNY | 6.16 | 6.16 | 5.87 | 5.89 | 5.89 | -0.27 (-4.38%) | 3,567,923 |
| 19 Nov 2018 | CNY | 6.07 | 6.24 | 5.95 | 6.16 | 6.16 | +0.11 (+1.82%) | 4,550,358 |
| 16 Nov 2018 | CNY | 5.95 | 6.12 | 5.88 | 6.05 | 6.05 | +0.12 (+2.02%) | 5,179,000 |
| 15 Nov 2018 | CNY | 5.88 | 5.95 | 5.8 | 5.93 | 5.93 | +0.08 (+1.37%) | 2,867,200 |
| 14 Nov 2018 | CNY | 5.9 | 6.01 | 5.82 | 5.85 | 5.85 | -0.1 (-1.68%) | 4,038,700 |
| 13 Nov 2018 | CNY | 5.69 | 6.27 | 5.63 | 5.95 | 5.95 | +0.24 (+4.20%) | 6,512,000 |
| 12 Nov 2018 | CNY | 5.6 | 5.83 | 5.54 | 5.71 | 5.71 | +0.17 (+3.07%) | 4,052,653 |
| 9 Nov 2018 | CNY | 5.47 | 5.56 | 5.37 | 5.54 | 5.54 | +0.09 (+1.65%) | 2,470,601 |
| 8 Nov 2018 | CNY | 5.52 | 5.58 | 5.4 | 5.45 | 5.45 | +0.02 (+0.37%) | 3,107,700 |
| 7 Nov 2018 | CNY | 5.41 | 5.52 | 5.39 | 5.43 | 5.43 | -0.02 (-0.37%) | 2,541,907 |
| 6 Nov 2018 | CNY | 5.43 | 5.45 | 5.31 | 5.45 | 5.45 | +0.01 (+0.18%) | 2,634,036 |
| 5 Nov 2018 | CNY | 5.37 | 5.49 | 5.31 | 5.44 | 5.44 | +0.06 (+1.12%) | 2,933,900 |
| 2 Nov 2018 | CNY | 5.3 | 5.38 | 5.28 | 5.38 | 5.38 | +0.14 (+2.67%) | 2,618,601 |
| 1 Nov 2018 | CNY | 5.27 | 5.35 | 5.24 | 5.24 | 5.24 | -0.05 (-0.95%) | 3,106,809 |
| 31 Oct 2018 | CNY | 5.27 | 5.34 | 5.24 | 5.29 | 5.29 | +0.02 (+0.38%) | 2,701,717 |
| 30 Oct 2018 | CNY | 5.11 | 5.35 | 5.11 | 5.27 | 5.27 | +0.12 (+2.33%) | 2,699,957 |
| 29 Oct 2018 | CNY | 5.26 | 5.26 | 5.1 | 5.15 | 5.15 | -0.1 (-1.90%) | 2,370,529 |
| 26 Oct 2018 | CNY | 5.14 | 5.46 | 5.12 | 5.25 | 5.25 | +0.1 (+1.94%) | 4,784,567 |
| 25 Oct 2018 | CNY | 4.98 | 5.15 | 4.9 | 5.15 | 5.15 | +0.05 (+0.98%) | 2,803,046 |
