| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 5.58 | 5.7 | 5.53 | 5.7 | 5.7 | +0.13 (+2.33%) | 71,349,746 |
| 3 Dec 2018 | CNY | 5.71 | 5.76 | 5.55 | 5.57 | 5.57 | +0.12 (+2.20%) | 82,044,531 |
| 30 Nov 2018 | CNY | 5.34 | 5.5 | 5.2 | 5.45 | 5.45 | +0.09 (+1.68%) | 62,924,512 |
| 29 Nov 2018 | CNY | 5.71 | 5.78 | 5.33 | 5.36 | 5.36 | -0.32 (-5.63%) | 84,659,820 |
| 28 Nov 2018 | CNY | 5.47 | 5.72 | 5.42 | 5.68 | 5.68 | +0.2 (+3.65%) | 95,060,408 |
| 27 Nov 2018 | CNY | 5.51 | 5.57 | 5.38 | 5.48 | 5.48 | +0.05 (+0.92%) | 54,440,696 |
| 26 Nov 2018 | CNY | 5.44 | 5.53 | 5.33 | 5.43 | 5.43 | -0.01 (-0.18%) | 52,284,521 |
| 23 Nov 2018 | CNY | 5.66 | 5.75 | 5.33 | 5.44 | 5.44 | -0.23 (-4.06%) | 85,972,828 |
| 22 Nov 2018 | CNY | 5.72 | 5.78 | 5.56 | 5.67 | 5.67 | -0.06 (-1.05%) | 73,193,682 |
| 21 Nov 2018 | CNY | 5.66 | 5.8 | 5.56 | 5.73 | 5.73 | +0.01 (+0.17%) | 89,958,868 |
| 20 Nov 2018 | CNY | 5.91 | 6.02 | 5.71 | 5.72 | 5.72 | -0.32 (-5.30%) | 135,709,268 |
| 19 Nov 2018 | CNY | 5.8 | 6.18 | 5.78 | 6.04 | 6.04 | +0.14 (+2.37%) | 231,418,646 |
| 16 Nov 2018 | CNY | 5.49 | 6.06 | 5.46 | 5.9 | 5.9 | +0.39 (+7.08%) | 254,639,595 |
| 15 Nov 2018 | CNY | 5.31 | 5.55 | 5.31 | 5.51 | 5.51 | +0.17 (+3.18%) | 123,087,640 |
| 14 Nov 2018 | CNY | 5.38 | 5.52 | 5.32 | 5.34 | 5.34 | -0.11 (-2.02%) | 120,714,989 |
| 13 Nov 2018 | CNY | 5.11 | 5.7 | 5.09 | 5.45 | 5.45 | +0.27 (+5.21%) | 183,609,581 |
| 12 Nov 2018 | CNY | 5.05 | 5.18 | 5.02 | 5.18 | 5.18 | +0.11 (+2.17%) | 51,142,206 |
| 9 Nov 2018 | CNY | 5.01 | 5.15 | 4.98 | 5.07 | 5.07 | +0.02 (+0.40%) | 46,559,824 |
| 8 Nov 2018 | CNY | 5.16 | 5.22 | 5.04 | 5.05 | 5.05 | -0.06 (-1.17%) | 66,965,740 |
| 7 Nov 2018 | CNY | 5.15 | 5.23 | 5.1 | 5.11 | 5.11 | -0.09 (-1.73%) | 63,185,066 |
| 6 Nov 2018 | CNY | 5.31 | 5.37 | 5.13 | 5.2 | 5.2 | -0.14 (-2.62%) | 85,853,068 |
| 5 Nov 2018 | CNY | 5.2 | 5.34 | 5.15 | 5.34 | 5.34 | +0.1 (+1.91%) | 111,844,951 |
| 2 Nov 2018 | CNY | 5.22 | 5.28 | 5.13 | 5.24 | 5.24 | +0.09 (+1.75%) | 104,258,072 |
| 1 Nov 2018 | CNY | 5.19 | 5.49 | 5.15 | 5.15 | 5.15 | -0.03 (-0.58%) | 134,050,075 |
| 31 Oct 2018 | CNY | 5.25 | 5.34 | 5.13 | 5.18 | 5.18 | -0.15 (-2.81%) | 110,667,274 |
| 30 Oct 2018 | CNY | 5.06 | 5.45 | 4.95 | 5.33 | 5.33 | +0.29 (+5.75%) | 166,719,732 |
| 29 Oct 2018 | CNY | 5.07 | 5.25 | 5 | 5.04 | 5.04 | -0.04 (-0.79%) | 78,898,923 |
| 26 Oct 2018 | CNY | 5.21 | 5.38 | 5.05 | 5.08 | 5.08 | -0.25 (-4.69%) | 149,478,386 |
| 25 Oct 2018 | CNY | 4.65 | 5.33 | 4.61 | 5.33 | 5.33 | +0.48 (+9.90%) | 193,622,892 |
| 24 Oct 2018 | CNY | 4.55 | 5.05 | 4.51 | 4.85 | 4.85 | +0.21 (+4.53%) | 142,512,181 |
