| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 3.95 | 4.23 | 3.91 | 4.06 | 4.06 | 0.0 (0.0%) | 19,167,858 |
| 4 Dec 2018 | CNY | 3.97 | 4.18 | 3.9 | 4.06 | 4.06 | +0.1 (+2.53%) | 20,210,242 |
| 3 Dec 2018 | CNY | 3.92 | 4.01 | 3.9 | 3.96 | 3.96 | +0.1 (+2.59%) | 12,646,832 |
| 30 Nov 2018 | CNY | 3.85 | 3.89 | 3.78 | 3.86 | 3.86 | -0.05 (-1.28%) | 10,876,940 |
| 29 Nov 2018 | CNY | 4.05 | 4.13 | 3.88 | 3.91 | 3.91 | -0.32 (-7.57%) | 30,503,416 |
| 28 Nov 2018 | CNY | 4.02 | 4.27 | 3.96 | 4.23 | 4.23 | +0.16 (+3.93%) | 32,935,177 |
| 27 Nov 2018 | CNY | 3.85 | 4.08 | 3.84 | 4.07 | 4.07 | +0.24 (+6.27%) | 23,335,168 |
| 26 Nov 2018 | CNY | 3.77 | 3.84 | 3.74 | 3.83 | 3.83 | +0.06 (+1.59%) | 4,859,976 |
| 23 Nov 2018 | CNY | 3.92 | 3.97 | 3.73 | 3.77 | 3.77 | -0.15 (-3.83%) | 8,748,029 |
| 22 Nov 2018 | CNY | 3.92 | 3.98 | 3.89 | 3.92 | 3.92 | -0.06 (-1.51%) | 9,510,033 |
| 21 Nov 2018 | CNY | 3.79 | 4.04 | 3.75 | 3.98 | 3.98 | +0.22 (+5.85%) | 20,409,100 |
| 20 Nov 2018 | CNY | 3.91 | 3.92 | 3.73 | 3.76 | 3.76 | -0.18 (-4.57%) | 7,649,023 |
| 19 Nov 2018 | CNY | 3.91 | 3.95 | 3.87 | 3.94 | 3.94 | +0.04 (+1.03%) | 7,976,369 |
| 16 Nov 2018 | CNY | 3.92 | 3.93 | 3.87 | 3.9 | 3.9 | -0.01 (-0.26%) | 7,547,800 |
| 15 Nov 2018 | CNY | 3.81 | 3.95 | 3.81 | 3.91 | 3.91 | +0.07 (+1.82%) | 9,376,838 |
| 14 Nov 2018 | CNY | 3.9 | 3.95 | 3.83 | 3.84 | 3.84 | -0.02 (-0.52%) | 10,748,404 |
| 13 Nov 2018 | CNY | 3.75 | 3.92 | 3.71 | 3.86 | 3.86 | +0.08 (+2.12%) | 17,721,206 |
| 12 Nov 2018 | CNY | 3.61 | 3.84 | 3.6 | 3.78 | 3.78 | +0.15 (+4.13%) | 11,803,200 |
| 9 Nov 2018 | CNY | 3.63 | 3.68 | 3.59 | 3.63 | 3.63 | +0.02 (+0.55%) | 4,972,804 |
| 8 Nov 2018 | CNY | 3.65 | 3.69 | 3.6 | 3.61 | 3.61 | -0.06 (-1.63%) | 6,549,900 |
| 7 Nov 2018 | CNY | 3.64 | 3.84 | 3.6 | 3.67 | 3.67 | +0.05 (+1.38%) | 9,744,687 |
| 6 Nov 2018 | CNY | 3.62 | 3.63 | 3.55 | 3.62 | 3.62 | -0.01 (-0.28%) | 3,761,480 |
| 5 Nov 2018 | CNY | 3.63 | 3.68 | 3.55 | 3.63 | 3.63 | -0.01 (-0.27%) | 6,220,982 |
| 2 Nov 2018 | CNY | 3.57 | 3.74 | 3.53 | 3.64 | 3.64 | +0.12 (+3.41%) | 16,296,736 |
| 1 Nov 2018 | CNY | 3.55 | 3.61 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 5,346,764 |
| 31 Oct 2018 | CNY | 3.46 | 3.55 | 3.44 | 3.52 | 3.52 | +0.06 (+1.73%) | 3,576,164 |
| 30 Oct 2018 | CNY | 3.46 | 3.5 | 3.4 | 3.46 | 3.46 | +0.03 (+0.87%) | 2,153,704 |
| 29 Oct 2018 | CNY | 3.46 | 3.51 | 3.42 | 3.43 | 3.43 | -0.07 (-2.00%) | 2,339,700 |
| 26 Oct 2018 | CNY | 3.55 | 3.59 | 3.49 | 3.5 | 3.5 | -0.08 (-2.23%) | 5,056,232 |
| 25 Oct 2018 | CNY | 3.27 | 3.7 | 3.27 | 3.58 | 3.58 | +0.14 (+4.07%) | 10,392,700 |
