| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 5.34 | 5.55 | 5.34 | 5.44 | 5.44 | -0.11 (-1.98%) | 7,044,337 |
| 4 Dec 2018 | CNY | 5.44 | 5.61 | 5.4 | 5.55 | 5.55 | +0.11 (+2.02%) | 8,605,846 |
| 3 Dec 2018 | CNY | 5.43 | 5.49 | 5.33 | 5.44 | 5.44 | +0.15 (+2.84%) | 8,439,979 |
| 30 Nov 2018 | CNY | 5.07 | 5.33 | 5.07 | 5.29 | 5.29 | +0.18 (+3.52%) | 6,848,252 |
| 29 Nov 2018 | CNY | 5.32 | 5.36 | 5.11 | 5.11 | 5.11 | -0.21 (-3.95%) | 4,830,800 |
| 28 Nov 2018 | CNY | 5.23 | 5.44 | 5.07 | 5.32 | 5.32 | +0.1 (+1.92%) | 6,380,162 |
| 27 Nov 2018 | CNY | 5.16 | 5.24 | 5.11 | 5.22 | 5.22 | +0.11 (+2.15%) | 4,478,302 |
| 26 Nov 2018 | CNY | 5.05 | 5.18 | 5.05 | 5.11 | 5.11 | 0.0 (0.0%) | 4,086,802 |
| 23 Nov 2018 | CNY | 5.55 | 5.55 | 5.1 | 5.11 | 5.11 | -0.43 (-7.76%) | 8,876,583 |
| 22 Nov 2018 | CNY | 5.65 | 5.67 | 5.52 | 5.54 | 5.54 | -0.11 (-1.95%) | 7,266,065 |
| 21 Nov 2018 | CNY | 5.4 | 5.66 | 5.38 | 5.65 | 5.65 | +0.12 (+2.17%) | 8,977,935 |
| 20 Nov 2018 | CNY | 5.52 | 5.7 | 5.47 | 5.53 | 5.53 | -0.04 (-0.72%) | 9,848,068 |
| 19 Nov 2018 | CNY | 5.63 | 5.68 | 5.45 | 5.57 | 5.57 | -0.14 (-2.45%) | 8,886,502 |
| 16 Nov 2018 | CNY | 5.61 | 5.78 | 5.59 | 5.71 | 5.71 | +0.03 (+0.53%) | 10,846,583 |
| 15 Nov 2018 | CNY | 5.47 | 5.9 | 5.43 | 5.68 | 5.68 | +0.16 (+2.90%) | 13,168,765 |
| 14 Nov 2018 | CNY | 5.4 | 5.6 | 5.38 | 5.52 | 5.52 | +0.09 (+1.66%) | 12,629,790 |
| 13 Nov 2018 | CNY | 5.2 | 5.65 | 5.19 | 5.43 | 5.43 | +0.11 (+2.07%) | 17,253,175 |
| 12 Nov 2018 | CNY | 5.08 | 5.33 | 5.08 | 5.32 | 5.32 | +0.17 (+3.30%) | 13,061,770 |
| 9 Nov 2018 | CNY | 5.02 | 5.35 | 4.99 | 5.15 | 5.15 | +0.1 (+1.98%) | 14,158,441 |
| 8 Nov 2018 | CNY | 5.04 | 5.08 | 4.99 | 5.05 | 5.05 | +0.05 (+1%) | 7,452,400 |
| 7 Nov 2018 | CNY | 5.02 | 5.09 | 4.98 | 5 | 5 | -0.02 (-0.40%) | 6,696,990 |
| 6 Nov 2018 | CNY | 5.08 | 5.08 | 4.92 | 5.02 | 5.02 | -0.15 (-2.90%) | 9,873,681 |
| 5 Nov 2018 | CNY | 5.05 | 5.17 | 5 | 5.17 | 5.17 | +0.06 (+1.17%) | 13,793,028 |
| 2 Nov 2018 | CNY | 5.08 | 5.17 | 5.02 | 5.11 | 5.11 | +0.1 (+2.00%) | 14,290,187 |
| 1 Nov 2018 | CNY | 4.91 | 5.08 | 4.91 | 5.01 | 5.01 | +0.04 (+0.80%) | 12,689,125 |
| 31 Oct 2018 | CNY | 5.08 | 5.18 | 4.97 | 4.97 | 4.97 | -0.01 (-0.20%) | 14,636,661 |
| 30 Oct 2018 | CNY | 4.94 | 5.06 | 4.77 | 4.98 | 4.98 | -0.05 (-0.99%) | 14,601,530 |
| 29 Oct 2018 | CNY | 5 | 5.1 | 4.91 | 5.03 | 5.03 | -0.13 (-2.52%) | 16,585,874 |
| 26 Oct 2018 | CNY | 5.9 | 5.96 | 5.14 | 5.16 | 5.16 | -0.37 (-6.69%) | 33,904,587 |
| 25 Oct 2018 | CNY | 5.42 | 5.53 | 5.3 | 5.53 | 5.53 | +0.5 (+9.94%) | 19,861,577 |
