| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2018 | CNY | 5.33 | 5.4 | 5.2 | 5.38 | 5.38 | +0.07 (+1.32%) | 1,856,936 |
| 27 Nov 2018 | CNY | 5.24 | 5.33 | 5.18 | 5.31 | 5.31 | +0.13 (+2.51%) | 1,541,727 |
| 26 Nov 2018 | CNY | 5.15 | 5.24 | 5.09 | 5.18 | 5.18 | +0.09 (+1.77%) | 1,562,571 |
| 23 Nov 2018 | CNY | 5.41 | 5.44 | 5.09 | 5.09 | 5.09 | -0.27 (-5.04%) | 2,408,046 |
| 22 Nov 2018 | CNY | 5.35 | 5.42 | 5.3 | 5.36 | 5.36 | +0.01 (+0.19%) | 1,309,232 |
| 21 Nov 2018 | CNY | 5.2 | 5.36 | 5.2 | 5.35 | 5.35 | +0.1 (+1.90%) | 1,926,975 |
| 20 Nov 2018 | CNY | 5.39 | 5.44 | 5.23 | 5.25 | 5.25 | -0.14 (-2.60%) | 2,070,618 |
| 19 Nov 2018 | CNY | 5.35 | 5.44 | 5.32 | 5.39 | 5.39 | +0.04 (+0.75%) | 1,632,982 |
| 16 Nov 2018 | CNY | 5.32 | 5.39 | 5.29 | 5.35 | 5.35 | +0.04 (+0.75%) | 1,949,524 |
| 15 Nov 2018 | CNY | 5.19 | 5.31 | 5.17 | 5.31 | 5.31 | +0.12 (+2.31%) | 2,196,746 |
| 14 Nov 2018 | CNY | 5.23 | 5.31 | 5.16 | 5.19 | 5.19 | -0.02 (-0.38%) | 2,335,700 |
| 13 Nov 2018 | CNY | 5.13 | 5.23 | 5.09 | 5.21 | 5.21 | +0.09 (+1.76%) | 2,223,119 |
| 12 Nov 2018 | CNY | 4.98 | 5.13 | 4.97 | 5.12 | 5.12 | +0.14 (+2.81%) | 1,734,424 |
| 9 Nov 2018 | CNY | 5 | 5.04 | 4.97 | 4.98 | 4.98 | +0.01 (+0.20%) | 989,000 |
| 8 Nov 2018 | CNY | 5.01 | 5.06 | 4.95 | 4.97 | 4.97 | -0.04 (-0.80%) | 1,172,725 |
| 7 Nov 2018 | CNY | 5.05 | 5.08 | 4.97 | 5.01 | 5.01 | -0.02 (-0.40%) | 1,355,200 |
| 6 Nov 2018 | CNY | 4.94 | 5.04 | 4.93 | 5.03 | 5.03 | +0.03 (+0.60%) | 1,441,152 |
| 5 Nov 2018 | CNY | 4.93 | 5.02 | 4.9 | 5 | 5 | +0.06 (+1.21%) | 1,659,607 |
| 2 Nov 2018 | CNY | 4.83 | 4.97 | 4.83 | 4.94 | 4.94 | +0.12 (+2.49%) | 1,817,619 |
| 1 Nov 2018 | CNY | 4.9 | 4.95 | 4.79 | 4.82 | 4.82 | +0.03 (+0.63%) | 1,477,740 |
| 31 Oct 2018 | CNY | 4.73 | 4.82 | 4.72 | 4.79 | 4.79 | +0.05 (+1.05%) | 996,421 |
| 30 Oct 2018 | CNY | 4.7 | 4.79 | 4.63 | 4.74 | 4.74 | +0.05 (+1.07%) | 1,068,100 |
| 29 Oct 2018 | CNY | 4.68 | 4.72 | 4.64 | 4.69 | 4.69 | +0.01 (+0.21%) | 906,700 |
| 26 Oct 2018 | CNY | 4.69 | 4.77 | 4.64 | 4.68 | 4.68 | -0.02 (-0.43%) | 1,071,496 |
| 25 Oct 2018 | CNY | 4.55 | 4.72 | 4.51 | 4.7 | 4.7 | +0.05 (+1.08%) | 1,463,685 |
| 24 Oct 2018 | CNY | 4.59 | 4.67 | 4.55 | 4.65 | 4.65 | +0.06 (+1.31%) | 1,022,200 |
| 23 Oct 2018 | CNY | 4.64 | 4.69 | 4.52 | 4.59 | 4.59 | -0.04 (-0.86%) | 1,598,181 |
| 22 Oct 2018 | CNY | 4.48 | 4.73 | 4.41 | 4.63 | 4.63 | +0.2 (+4.51%) | 1,963,570 |
| 19 Oct 2018 | CNY | 4.21 | 4.47 | 4.2 | 4.43 | 4.43 | +0.08 (+1.84%) | 1,351,500 |
| 18 Oct 2018 | CNY | 4.46 | 4.5 | 4.35 | 4.35 | 4.35 | -0.16 (-3.55%) | 1,020,542 |
