| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 4.4 | 4.77 | 4.38 | 4.71 | 4.71 | +0.21 (+4.67%) | 17,021,244 |
| 4 Dec 2018 | CNY | 4.37 | 4.52 | 4.33 | 4.5 | 4.5 | +0.14 (+3.21%) | 7,328,587 |
| 3 Dec 2018 | CNY | 4.34 | 4.41 | 4.31 | 4.36 | 4.36 | +0.1 (+2.35%) | 4,162,900 |
| 30 Nov 2018 | CNY | 4.24 | 4.28 | 4.13 | 4.26 | 4.26 | -0.01 (-0.23%) | 3,618,800 |
| 29 Nov 2018 | CNY | 4.43 | 4.43 | 4.27 | 4.27 | 4.27 | -0.15 (-3.39%) | 5,480,024 |
| 28 Nov 2018 | CNY | 4.32 | 4.48 | 4.27 | 4.42 | 4.42 | +0.11 (+2.55%) | 8,802,737 |
| 27 Nov 2018 | CNY | 4.25 | 4.34 | 4.25 | 4.31 | 4.31 | +0.06 (+1.41%) | 3,551,700 |
| 26 Nov 2018 | CNY | 4.22 | 4.29 | 4.19 | 4.25 | 4.25 | +0.03 (+0.71%) | 4,942,187 |
| 23 Nov 2018 | CNY | 4.54 | 4.54 | 4.2 | 4.22 | 4.22 | -0.32 (-7.05%) | 9,465,809 |
| 22 Nov 2018 | CNY | 4.61 | 4.63 | 4.54 | 4.54 | 4.54 | -0.09 (-1.94%) | 5,938,200 |
| 21 Nov 2018 | CNY | 4.6 | 4.65 | 4.52 | 4.63 | 4.63 | -0.03 (-0.64%) | 4,222,200 |
| 20 Nov 2018 | CNY | 4.63 | 4.72 | 4.57 | 4.66 | 4.66 | +0.04 (+0.87%) | 8,403,615 |
| 19 Nov 2018 | CNY | 4.64 | 4.65 | 4.56 | 4.62 | 4.62 | -0.04 (-0.86%) | 6,170,124 |
| 16 Nov 2018 | CNY | 4.67 | 4.69 | 4.56 | 4.66 | 4.66 | +0.02 (+0.43%) | 8,820,515 |
| 15 Nov 2018 | CNY | 4.65 | 4.71 | 4.6 | 4.64 | 4.64 | +0.03 (+0.65%) | 10,983,700 |
| 14 Nov 2018 | CNY | 4.56 | 4.73 | 4.55 | 4.61 | 4.61 | -0.13 (-2.74%) | 16,749,927 |
| 13 Nov 2018 | CNY | 4.7 | 4.93 | 4.6 | 4.74 | 4.74 | +0.26 (+5.80%) | 26,489,807 |
| 12 Nov 2018 | CNY | 4.32 | 4.48 | 4.22 | 4.48 | 4.48 | +0.13 (+2.99%) | 8,275,700 |
| 9 Nov 2018 | CNY | 4.37 | 4.58 | 4.19 | 4.35 | 4.35 | -0.13 (-2.90%) | 15,945,837 |
| 8 Nov 2018 | CNY | 4.26 | 4.68 | 4.21 | 4.48 | 4.48 | +0.23 (+5.41%) | 21,723,135 |
| 7 Nov 2018 | CNY | 4.22 | 4.4 | 4.22 | 4.25 | 4.25 | +0.03 (+0.71%) | 5,216,907 |
| 6 Nov 2018 | CNY | 4.24 | 4.24 | 4.16 | 4.22 | 4.22 | -0.03 (-0.71%) | 3,393,807 |
| 5 Nov 2018 | CNY | 4.13 | 4.25 | 4.13 | 4.25 | 4.25 | +0.1 (+2.41%) | 6,199,229 |
| 2 Nov 2018 | CNY | 4.06 | 4.16 | 4.02 | 4.15 | 4.15 | +0.15 (+3.75%) | 8,376,533 |
| 1 Nov 2018 | CNY | 4.02 | 4.08 | 3.99 | 4 | 4 | +0.02 (+0.50%) | 4,779,800 |
| 31 Oct 2018 | CNY | 3.98 | 4.04 | 3.94 | 3.98 | 3.98 | +0.02 (+0.51%) | 3,692,368 |
| 30 Oct 2018 | CNY | 3.89 | 3.99 | 3.82 | 3.96 | 3.96 | +0.03 (+0.76%) | 3,398,080 |
| 29 Oct 2018 | CNY | 3.98 | 4.02 | 3.92 | 3.93 | 3.93 | -0.02 (-0.51%) | 3,171,575 |
| 26 Oct 2018 | CNY | 3.88 | 3.97 | 3.88 | 3.95 | 3.95 | +0.06 (+1.54%) | 3,275,728 |
| 25 Oct 2018 | CNY | 3.85 | 3.9 | 3.8 | 3.89 | 3.89 | -0.07 (-1.77%) | 3,315,088 |
