| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 4.54 | 4.72 | 4.5 | 4.65 | 4.65 | +0.01 (+0.22%) | 5,955,597 |
| 4 Dec 2018 | CNY | 4.53 | 4.69 | 4.48 | 4.64 | 4.64 | +0.1 (+2.20%) | 6,308,354 |
| 3 Dec 2018 | CNY | 4.51 | 4.59 | 4.45 | 4.54 | 4.54 | +0.15 (+3.42%) | 3,891,871 |
| 30 Nov 2018 | CNY | 4.4 | 4.42 | 4.28 | 4.39 | 4.39 | -0.02 (-0.45%) | 3,346,221 |
| 29 Nov 2018 | CNY | 4.6 | 4.6 | 4.39 | 4.41 | 4.41 | -0.14 (-3.08%) | 4,728,600 |
| 28 Nov 2018 | CNY | 4.39 | 4.58 | 4.34 | 4.55 | 4.55 | +0.13 (+2.94%) | 4,817,530 |
| 27 Nov 2018 | CNY | 4.38 | 4.46 | 4.36 | 4.42 | 4.42 | +0.05 (+1.14%) | 2,805,927 |
| 26 Nov 2018 | CNY | 4.34 | 4.42 | 4.33 | 4.37 | 4.37 | +0.03 (+0.69%) | 2,961,806 |
| 23 Nov 2018 | CNY | 4.62 | 4.64 | 4.32 | 4.34 | 4.34 | -0.26 (-5.65%) | 4,702,800 |
| 22 Nov 2018 | CNY | 4.62 | 4.66 | 4.56 | 4.6 | 4.6 | 0.0 (0.0%) | 3,144,100 |
| 21 Nov 2018 | CNY | 4.5 | 4.6 | 4.47 | 4.6 | 4.6 | +0.09 (+2.00%) | 3,337,800 |
| 20 Nov 2018 | CNY | 4.62 | 4.7 | 4.5 | 4.51 | 4.51 | -0.18 (-3.84%) | 4,108,232 |
| 19 Nov 2018 | CNY | 4.61 | 4.72 | 4.57 | 4.69 | 4.69 | +0.06 (+1.30%) | 5,542,424 |
| 16 Nov 2018 | CNY | 4.58 | 4.68 | 4.58 | 4.63 | 4.63 | +0.03 (+0.65%) | 5,153,398 |
| 15 Nov 2018 | CNY | 4.5 | 4.61 | 4.46 | 4.6 | 4.6 | +0.1 (+2.22%) | 5,094,221 |
| 14 Nov 2018 | CNY | 4.49 | 4.57 | 4.46 | 4.5 | 4.5 | 0.0 (0.0%) | 5,621,169 |
| 13 Nov 2018 | CNY | 4.36 | 4.55 | 4.34 | 4.5 | 4.5 | +0.1 (+2.27%) | 6,997,893 |
| 12 Nov 2018 | CNY | 4.27 | 4.41 | 4.24 | 4.4 | 4.4 | +0.15 (+3.53%) | 5,596,960 |
| 9 Nov 2018 | CNY | 4.23 | 4.29 | 4.2 | 4.25 | 4.25 | +0.01 (+0.24%) | 3,628,200 |
| 8 Nov 2018 | CNY | 4.27 | 4.32 | 4.22 | 4.24 | 4.24 | -0.01 (-0.24%) | 3,510,705 |
| 7 Nov 2018 | CNY | 4.22 | 4.33 | 4.22 | 4.25 | 4.25 | 0.0 (0.0%) | 3,548,160 |
| 6 Nov 2018 | CNY | 4.26 | 4.27 | 4.17 | 4.25 | 4.25 | -0.02 (-0.47%) | 3,415,900 |
| 5 Nov 2018 | CNY | 4.3 | 4.34 | 4.19 | 4.27 | 4.27 | -0.04 (-0.93%) | 5,068,730 |
| 2 Nov 2018 | CNY | 4.21 | 4.32 | 4.19 | 4.31 | 4.31 | +0.15 (+3.61%) | 4,873,800 |
| 1 Nov 2018 | CNY | 4.14 | 4.24 | 4.14 | 4.16 | 4.16 | +0.02 (+0.48%) | 4,512,745 |
| 31 Oct 2018 | CNY | 4.05 | 4.15 | 4.02 | 4.14 | 4.14 | +0.09 (+2.22%) | 4,170,904 |
| 30 Oct 2018 | CNY | 3.97 | 4.07 | 3.92 | 4.05 | 4.05 | +0.05 (+1.25%) | 3,984,135 |
| 29 Oct 2018 | CNY | 4.09 | 4.09 | 3.97 | 4 | 4 | -0.16 (-3.85%) | 5,590,967 |
| 26 Oct 2018 | CNY | 4.2 | 4.24 | 4.12 | 4.16 | 4.16 | -0.01 (-0.24%) | 3,883,931 |
| 25 Oct 2018 | CNY | 4.12 | 4.2 | 4.03 | 4.17 | 4.17 | -0.05 (-1.18%) | 2,693,465 |
