| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2018 | CNY | 6.375 | 6.375 | 6.0167 | 6.075 | 6.075 | +0.283 (+4.89%) | 16,545,836 |
| 27 Nov 2018 | CNY | 5.75 | 5.8 | 5.6667 | 5.7917 | 5.7917 | 0.0 (0.0%) | 3,381,679 |
| 26 Nov 2018 | CNY | 5.7 | 5.8167 | 5.55 | 5.7917 | 5.7917 | +0.1 (+1.76%) | 4,372,566 |
| 23 Nov 2018 | CNY | 6.1667 | 6.1667 | 5.6083 | 5.6917 | 5.6917 | -0.35 (-5.79%) | 8,785,754 |
| 22 Nov 2018 | CNY | 5.9167 | 6.1083 | 5.8417 | 6.0417 | 6.0417 | +0.133 (+2.26%) | 7,137,924 |
| 21 Nov 2018 | CNY | 5.5917 | 6.0333 | 5.5833 | 5.9083 | 5.9083 | +0.183 (+3.20%) | 6,670,365 |
| 20 Nov 2018 | CNY | 5.8167 | 5.8583 | 5.65 | 5.725 | 5.725 | -0.183 (-3.10%) | 4,391,094 |
| 19 Nov 2018 | CNY | 5.9417 | 5.9417 | 5.8 | 5.9083 | 5.9083 | +0.067 (+1.14%) | 4,672,410 |
| 16 Nov 2018 | CNY | 5.7083 | 5.9417 | 5.6417 | 5.8417 | 5.8417 | +0.133 (+2.34%) | 6,023,856 |
| 15 Nov 2018 | CNY | 5.6167 | 5.7333 | 5.5917 | 5.7083 | 5.7083 | +0.058 (+1.03%) | 3,942,470 |
| 14 Nov 2018 | CNY | 5.75 | 5.75 | 5.6 | 5.65 | 5.65 | -0.025 (-0.44%) | 4,347,578 |
| 13 Nov 2018 | CNY | 5.425 | 5.7833 | 5.4083 | 5.675 | 5.675 | +0.208 (+3.81%) | 7,647,560 |
| 12 Nov 2018 | CNY | 5.2917 | 5.4667 | 5.2917 | 5.4667 | 5.4667 | +0.158 (+2.98%) | 3,491,446 |
| 9 Nov 2018 | CNY | 5.4083 | 5.4167 | 5.3083 | 5.3083 | 5.3083 | -0.05 (-0.93%) | 2,073,026 |
| 8 Nov 2018 | CNY | 5.4167 | 5.4667 | 5.3583 | 5.3583 | 5.3583 | -0.008 (-0.16%) | 2,533,635 |
| 7 Nov 2018 | CNY | 5.4667 | 5.475 | 5.35 | 5.3667 | 5.3667 | -0.108 (-1.98%) | 3,377,973 |
| 6 Nov 2018 | CNY | 5.4 | 5.4833 | 5.325 | 5.475 | 5.475 | -0.008 (-0.15%) | 3,924,918 |
| 5 Nov 2018 | CNY | 5.2917 | 5.525 | 5.2 | 5.4833 | 5.4833 | +0.233 (+4.44%) | 6,670,653 |
| 2 Nov 2018 | CNY | 5.1833 | 5.25 | 5.1333 | 5.25 | 5.25 | +0.133 (+2.61%) | 4,165,053 |
| 1 Nov 2018 | CNY | 5.0917 | 5.225 | 5.0917 | 5.1167 | 5.1167 | +0.025 (+0.49%) | 3,684,453 |
| 31 Oct 2018 | CNY | 5.0583 | 5.1083 | 5.0167 | 5.0917 | 5.0917 | +0.067 (+1.33%) | 2,659,568 |
| 30 Oct 2018 | CNY | 5.0583 | 5.0833 | 4.875 | 5.025 | 5.025 | +0.017 (+0.33%) | 2,614,525 |
| 29 Oct 2018 | CNY | 5.0083 | 5.0833 | 4.975 | 5.0083 | 5.0083 | -0.017 (-0.33%) | 2,044,152 |
| 26 Oct 2018 | CNY | 5.05 | 5.1333 | 5.0083 | 5.025 | 5.025 | -0.008 (-0.16%) | 2,187,580 |
| 25 Oct 2018 | CNY | 4.8583 | 5.0417 | 4.8333 | 5.0333 | 5.0333 | -0.033 (-0.66%) | 2,276,805 |
| 24 Oct 2018 | CNY | 5.0417 | 5.125 | 5 | 5.0667 | 5.0667 | +0.008 (+0.17%) | 2,182,815 |
| 23 Oct 2018 | CNY | 5.225 | 5.225 | 4.9833 | 5.0583 | 5.0583 | -0.075 (-1.46%) | 3,822,067 |
| 22 Oct 2018 | CNY | 4.9917 | 5.2417 | 4.8917 | 5.1333 | 5.1333 | +0.283 (+5.84%) | 6,087,910 |
| 19 Oct 2018 | CNY | 4.6917 | 4.85 | 4.5583 | 4.85 | 4.85 | +0.158 (+3.37%) | 3,481,179 |
| 18 Oct 2018 | CNY | 4.825 | 4.825 | 4.65 | 4.6917 | 4.6917 | -0.133 (-2.76%) | 2,529,187 |
