| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 4.63 | 4.94 | 4.59 | 4.89 | 4.89 | +0.14 (+2.95%) | 62,021,785 |
| 4 Dec 2018 | CNY | 4.64 | 4.83 | 4.58 | 4.75 | 4.75 | +0.15 (+3.26%) | 45,297,621 |
| 3 Dec 2018 | CNY | 4.58 | 4.7 | 4.52 | 4.6 | 4.6 | +0.19 (+4.31%) | 40,517,134 |
| 30 Nov 2018 | CNY | 4.52 | 4.56 | 4.25 | 4.41 | 4.41 | -0.13 (-2.86%) | 36,092,444 |
| 29 Nov 2018 | CNY | 4.85 | 4.89 | 4.53 | 4.54 | 4.54 | -0.33 (-6.78%) | 42,995,133 |
| 28 Nov 2018 | CNY | 4.68 | 4.96 | 4.53 | 4.87 | 4.87 | +0.16 (+3.40%) | 58,675,478 |
| 27 Nov 2018 | CNY | 4.67 | 4.81 | 4.53 | 4.71 | 4.71 | +0.13 (+2.84%) | 47,447,325 |
| 26 Nov 2018 | CNY | 4.76 | 4.93 | 4.52 | 4.58 | 4.58 | -0.22 (-4.58%) | 54,707,049 |
| 23 Nov 2018 | CNY | 5.1 | 5.28 | 4.77 | 4.8 | 4.8 | -0.22 (-4.38%) | 104,699,725 |
| 22 Nov 2018 | CNY | 4.6 | 5.02 | 4.59 | 5.02 | 5.02 | +0.46 (+10.09%) | 45,933,161 |
| 21 Nov 2018 | CNY | 4.5 | 4.58 | 4.46 | 4.56 | 4.56 | -0.08 (-1.72%) | 33,320,139 |
| 20 Nov 2018 | CNY | 4.54 | 4.76 | 4.43 | 4.64 | 4.64 | +0.04 (+0.87%) | 57,332,661 |
| 19 Nov 2018 | CNY | 4.53 | 4.6 | 4.46 | 4.6 | 4.6 | +0.02 (+0.44%) | 27,173,898 |
| 16 Nov 2018 | CNY | 4.67 | 4.72 | 4.56 | 4.58 | 4.58 | -0.06 (-1.29%) | 34,046,328 |
| 15 Nov 2018 | CNY | 4.53 | 4.67 | 4.53 | 4.64 | 4.64 | +0.08 (+1.75%) | 33,395,760 |
| 14 Nov 2018 | CNY | 4.53 | 4.65 | 4.49 | 4.56 | 4.56 | -0.07 (-1.51%) | 44,881,947 |
| 13 Nov 2018 | CNY | 4.24 | 4.74 | 4.23 | 4.63 | 4.63 | +0.32 (+7.42%) | 82,145,760 |
| 12 Nov 2018 | CNY | 4.12 | 4.33 | 4.1 | 4.31 | 4.31 | +0.2 (+4.87%) | 26,345,598 |
| 9 Nov 2018 | CNY | 4.08 | 4.26 | 4.05 | 4.11 | 4.11 | +0.03 (+0.74%) | 17,135,571 |
| 8 Nov 2018 | CNY | 4.13 | 4.16 | 4.08 | 4.08 | 4.08 | -0.02 (-0.49%) | 10,337,625 |
| 7 Nov 2018 | CNY | 4.12 | 4.17 | 4.08 | 4.1 | 4.1 | -0.01 (-0.24%) | 12,887,134 |
| 6 Nov 2018 | CNY | 4.13 | 4.15 | 4.03 | 4.11 | 4.11 | -0.04 (-0.96%) | 10,628,068 |
| 5 Nov 2018 | CNY | 4.12 | 4.2 | 4.05 | 4.15 | 4.15 | +0.03 (+0.73%) | 15,936,546 |
| 2 Nov 2018 | CNY | 4.07 | 4.13 | 4.05 | 4.12 | 4.12 | +0.1 (+2.49%) | 15,145,346 |
| 1 Nov 2018 | CNY | 4.03 | 4.16 | 4.01 | 4.02 | 4.02 | +0.01 (+0.25%) | 20,024,857 |
| 31 Oct 2018 | CNY | 3.94 | 4.05 | 3.92 | 4.01 | 4.01 | +0.08 (+2.04%) | 16,468,616 |
| 30 Oct 2018 | CNY | 3.85 | 3.96 | 3.79 | 3.93 | 3.93 | +0.08 (+2.08%) | 13,710,928 |
| 29 Oct 2018 | CNY | 3.89 | 3.94 | 3.83 | 3.85 | 3.85 | -0.05 (-1.28%) | 10,349,838 |
| 26 Oct 2018 | CNY | 3.87 | 3.95 | 3.87 | 3.9 | 3.9 | +0.03 (+0.78%) | 10,279,768 |
| 25 Oct 2018 | CNY | 3.71 | 3.87 | 3.7 | 3.87 | 3.87 | -0.01 (-0.26%) | 10,225,873 |
