| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2018 | CNY | 5.69 | 6.15 | 5.67 | 6 | 6 | +0.22 (+3.81%) | 12,945,337 |
| 12 Nov 2018 | CNY | 5.47 | 5.88 | 5.44 | 5.78 | 5.78 | +0.28 (+5.09%) | 10,958,592 |
| 9 Nov 2018 | CNY | 5.49 | 5.62 | 5.48 | 5.5 | 5.5 | -0.05 (-0.90%) | 5,706,334 |
| 8 Nov 2018 | CNY | 5.51 | 5.73 | 5.51 | 5.55 | 5.55 | +0.08 (+1.46%) | 8,944,906 |
| 7 Nov 2018 | CNY | 5.45 | 5.58 | 5.39 | 5.47 | 5.47 | -0.04 (-0.73%) | 5,985,482 |
| 6 Nov 2018 | CNY | 5.52 | 5.52 | 5.38 | 5.51 | 5.51 | -0.02 (-0.36%) | 5,211,370 |
| 5 Nov 2018 | CNY | 5.43 | 5.72 | 5.4 | 5.53 | 5.53 | +0.08 (+1.47%) | 7,835,417 |
| 2 Nov 2018 | CNY | 5.39 | 5.48 | 5.35 | 5.45 | 5.45 | +0.14 (+2.64%) | 6,605,913 |
| 1 Nov 2018 | CNY | 5.32 | 5.51 | 5.29 | 5.31 | 5.31 | +0.02 (+0.38%) | 8,703,938 |
| 31 Oct 2018 | CNY | 5.21 | 5.37 | 5.2 | 5.29 | 5.29 | +0.1 (+1.93%) | 5,795,230 |
| 30 Oct 2018 | CNY | 5.12 | 5.28 | 5.01 | 5.19 | 5.19 | +0.07 (+1.37%) | 4,466,200 |
| 29 Oct 2018 | CNY | 5.17 | 5.25 | 5.07 | 5.12 | 5.12 | -0.14 (-2.66%) | 5,385,713 |
| 26 Oct 2018 | CNY | 5.26 | 5.39 | 5.2 | 5.26 | 5.26 | 0.0 (0.0%) | 4,843,882 |
| 25 Oct 2018 | CNY | 5.12 | 5.35 | 5.05 | 5.26 | 5.26 | -0.06 (-1.13%) | 6,085,330 |
| 24 Oct 2018 | CNY | 5.25 | 5.5 | 5.22 | 5.32 | 5.32 | +0.09 (+1.72%) | 11,241,031 |
| 23 Oct 2018 | CNY | 5.2 | 5.36 | 5.13 | 5.23 | 5.23 | +0.02 (+0.38%) | 6,524,167 |
| 22 Oct 2018 | CNY | 4.99 | 5.32 | 4.99 | 5.21 | 5.21 | +0.27 (+5.47%) | 8,371,084 |
| 19 Oct 2018 | CNY | 4.54 | 5.02 | 4.54 | 4.94 | 4.94 | +0.16 (+3.35%) | 8,305,979 |
| 18 Oct 2018 | CNY | 5 | 5.01 | 4.75 | 4.78 | 4.78 | -0.28 (-5.53%) | 5,705,341 |
| 17 Oct 2018 | CNY | 5.1 | 5.1 | 4.9 | 5.06 | 5.06 | +0.04 (+0.80%) | 3,935,630 |
| 16 Oct 2018 | CNY | 5.08 | 5.18 | 4.95 | 5.02 | 5.02 | -0.06 (-1.18%) | 4,636,614 |
| 15 Oct 2018 | CNY | 5.21 | 5.29 | 5.06 | 5.08 | 5.08 | -0.12 (-2.31%) | 4,134,110 |
| 12 Oct 2018 | CNY | 5.18 | 5.29 | 4.92 | 5.2 | 5.2 | -0.11 (-2.07%) | 6,994,107 |
| 11 Oct 2018 | CNY | 5.74 | 5.75 | 5.31 | 5.31 | 5.31 | -0.59 (-10.00%) | 8,349,700 |
| 10 Oct 2018 | CNY | 5.82 | 5.93 | 5.78 | 5.9 | 5.9 | +0.13 (+2.25%) | 6,007,957 |
| 9 Oct 2018 | CNY | 5.79 | 5.84 | 5.72 | 5.77 | 5.77 | +0.03 (+0.52%) | 5,056,001 |
| 8 Oct 2018 | CNY | 5.9 | 6.12 | 5.72 | 5.74 | 5.74 | -0.37 (-6.06%) | 6,937,837 |
| 28 Sep 2018 | CNY | 6.07 | 6.14 | 6.03 | 6.11 | 6.11 | +0.05 (+0.83%) | 6,507,899 |
| 27 Sep 2018 | CNY | 6.23 | 6.24 | 6.05 | 6.06 | 6.06 | -0.18 (-2.88%) | 9,898,440 |
| 26 Sep 2018 | CNY | 6.08 | 6.43 | 6.04 | 6.24 | 6.24 | +0.11 (+1.79%) | 15,069,618 |
