| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2018 | CNY | 4.54 | 4.6 | 4.27 | 4.28 | 4.28 | -0.46 (-9.70%) | 69,755,232 |
| 27 Nov 2018 | CNY | 4.4 | 4.94 | 4.25 | 4.74 | 4.74 | +0.16 (+3.49%) | 90,957,818 |
| 26 Nov 2018 | CNY | 5 | 5.29 | 4.58 | 4.58 | 4.58 | -0.51 (-10.02%) | 97,488,016 |
| 23 Nov 2018 | CNY | 4.43 | 5.09 | 4.21 | 5.09 | 5.09 | +0.46 (+9.94%) | 91,910,143 |
| 22 Nov 2018 | CNY | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | +0.42 (+9.98%) | 28,345,842 |
| 21 Nov 2018 | CNY | 3.7 | 4.21 | 3.67 | 4.21 | 4.21 | +0.38 (+9.92%) | 61,670,475 |
| 20 Nov 2018 | CNY | 3.87 | 3.95 | 3.8 | 3.83 | 3.83 | -0.15 (-3.77%) | 26,449,552 |
| 19 Nov 2018 | CNY | 3.97 | 4.03 | 3.77 | 3.98 | 3.98 | -0.03 (-0.75%) | 34,044,839 |
| 16 Nov 2018 | CNY | 3.83 | 4.12 | 3.83 | 4.01 | 4.01 | +0.13 (+3.35%) | 32,310,035 |
| 15 Nov 2018 | CNY | 3.88 | 3.97 | 3.78 | 3.88 | 3.88 | +0.07 (+1.84%) | 24,447,768 |
| 14 Nov 2018 | CNY | 3.85 | 3.9 | 3.7 | 3.81 | 3.81 | -0.06 (-1.55%) | 23,185,808 |
| 13 Nov 2018 | CNY | 3.67 | 3.99 | 3.62 | 3.87 | 3.87 | +0.14 (+3.75%) | 34,341,021 |
| 12 Nov 2018 | CNY | 3.7 | 3.78 | 3.5 | 3.73 | 3.73 | +0.14 (+3.90%) | 32,306,062 |
| 9 Nov 2018 | CNY | 3.5 | 3.83 | 3.47 | 3.59 | 3.59 | +0.09 (+2.57%) | 40,341,659 |
| 8 Nov 2018 | CNY | 3.36 | 3.59 | 3.36 | 3.5 | 3.5 | +0.07 (+2.04%) | 38,006,247 |
| 7 Nov 2018 | CNY | 3.66 | 3.76 | 3.41 | 3.43 | 3.43 | +0.01 (+0.29%) | 49,519,657 |
| 6 Nov 2018 | CNY | 3.26 | 3.46 | 3.22 | 3.42 | 3.42 | +0.14 (+4.27%) | 30,411,549 |
| 5 Nov 2018 | CNY | 3.18 | 3.33 | 3.18 | 3.28 | 3.28 | +0.07 (+2.18%) | 18,785,104 |
| 2 Nov 2018 | CNY | 3.16 | 3.22 | 3.14 | 3.21 | 3.21 | +0.08 (+2.56%) | 11,550,713 |
| 1 Nov 2018 | CNY | 3.17 | 3.22 | 3.13 | 3.13 | 3.13 | -0.01 (-0.32%) | 12,280,356 |
| 31 Oct 2018 | CNY | 3.09 | 3.18 | 3.08 | 3.14 | 3.14 | +0.05 (+1.62%) | 9,265,040 |
| 30 Oct 2018 | CNY | 3.01 | 3.14 | 2.98 | 3.09 | 3.09 | +0.07 (+2.32%) | 11,278,853 |
| 29 Oct 2018 | CNY | 3.05 | 3.07 | 2.97 | 3.02 | 3.02 | -0.03 (-0.98%) | 7,762,860 |
| 26 Oct 2018 | CNY | 3.06 | 3.12 | 3 | 3.05 | 3.05 | +0.01 (+0.33%) | 12,552,208 |
| 25 Oct 2018 | CNY | 2.9 | 3.05 | 2.9 | 3.04 | 3.04 | 0.0 (0.0%) | 12,976,193 |
| 24 Oct 2018 | CNY | 3.06 | 3.09 | 2.99 | 3.04 | 3.04 | -0.02 (-0.65%) | 22,794,678 |
| 23 Oct 2018 | CNY | 3.13 | 3.25 | 3.03 | 3.06 | 3.06 | +0.02 (+0.66%) | 33,802,100 |
| 22 Oct 2018 | CNY | 2.94 | 3.15 | 2.9 | 3.04 | 3.04 | +0.18 (+6.29%) | 29,069,043 |
| 19 Oct 2018 | CNY | 2.72 | 2.9 | 2.72 | 2.86 | 2.86 | +0.06 (+2.14%) | 8,453,492 |
| 18 Oct 2018 | CNY | 2.89 | 2.91 | 2.78 | 2.8 | 2.8 | -0.12 (-4.11%) | 6,798,237 |
