| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2018 | CNY | 5.12 | 5.22 | 5.03 | 5.15 | 5.15 | +0.19 (+3.83%) | 8,343,925 |
| 30 Nov 2018 | CNY | 4.84 | 5.04 | 4.82 | 4.96 | 4.96 | -0.04 (-0.80%) | 8,166,899 |
| 29 Nov 2018 | CNY | 5.3 | 5.48 | 4.98 | 5 | 5 | -0.19 (-3.66%) | 12,677,334 |
| 28 Nov 2018 | CNY | 5.01 | 5.27 | 4.95 | 5.19 | 5.19 | +0.22 (+4.43%) | 11,521,127 |
| 27 Nov 2018 | CNY | 5.07 | 5.13 | 4.93 | 4.97 | 4.97 | -0.08 (-1.58%) | 7,732,814 |
| 26 Nov 2018 | CNY | 5.1 | 5.23 | 4.96 | 5.05 | 5.05 | 0.0 (0.0%) | 6,678,002 |
| 23 Nov 2018 | CNY | 5.5 | 5.52 | 4.97 | 5.05 | 5.05 | -0.47 (-8.51%) | 13,142,160 |
| 22 Nov 2018 | CNY | 5.39 | 5.59 | 5.3 | 5.52 | 5.52 | +0.19 (+3.56%) | 13,781,791 |
| 21 Nov 2018 | CNY | 5.37 | 5.47 | 5.07 | 5.33 | 5.33 | -0.3 (-5.33%) | 16,221,411 |
| 20 Nov 2018 | CNY | 5.66 | 5.99 | 5.5 | 5.63 | 5.63 | +0.02 (+0.36%) | 19,483,370 |
| 19 Nov 2018 | CNY | 5.77 | 5.83 | 5.6 | 5.61 | 5.61 | -0.17 (-2.94%) | 15,430,387 |
| 16 Nov 2018 | CNY | 5.39 | 5.88 | 5.39 | 5.78 | 5.78 | -0.13 (-2.20%) | 25,328,134 |
| 15 Nov 2018 | CNY | 5.98 | 6.08 | 5.82 | 5.91 | 5.91 | +0.11 (+1.90%) | 20,720,700 |
| 14 Nov 2018 | CNY | 5.9 | 5.94 | 5.76 | 5.8 | 5.8 | -0.27 (-4.45%) | 22,923,318 |
| 13 Nov 2018 | CNY | 6 | 6.41 | 5.71 | 6.07 | 6.07 | +0.15 (+2.53%) | 44,253,098 |
| 12 Nov 2018 | CNY | 5.63 | 5.92 | 5.53 | 5.92 | 5.92 | +0.54 (+10.04%) | 25,714,444 |
| 9 Nov 2018 | CNY | 5.53 | 5.59 | 5.34 | 5.38 | 5.38 | -0.22 (-3.93%) | 17,539,800 |
| 8 Nov 2018 | CNY | 5.62 | 5.79 | 5.5 | 5.6 | 5.6 | +0.01 (+0.18%) | 24,413,610 |
| 7 Nov 2018 | CNY | 5.58 | 5.75 | 5.48 | 5.59 | 5.59 | -0.17 (-2.95%) | 26,674,577 |
| 6 Nov 2018 | CNY | 6.1 | 6.15 | 5.76 | 5.76 | 5.76 | -0.64 (-10%) | 23,369,445 |
| 5 Nov 2018 | CNY | 6.28 | 6.78 | 6.28 | 6.4 | 6.4 | -0.07 (-1.08%) | 44,187,479 |
| 2 Nov 2018 | CNY | 6.99 | 7.03 | 6.23 | 6.47 | 6.47 | +0.08 (+1.25%) | 59,159,902 |
| 1 Nov 2018 | CNY | 5.68 | 6.39 | 5.44 | 6.39 | 6.39 | +0.58 (+9.98%) | 27,290,351 |
| 31 Oct 2018 | CNY | 5.81 | 5.81 | 5.8 | 5.81 | 5.81 | +0.53 (+10.04%) | 14,702,094 |
| 30 Oct 2018 | CNY | 4.9 | 5.28 | 4.85 | 5.28 | 5.28 | +0.48 (+10.00%) | 12,365,673 |
| 29 Oct 2018 | CNY | 4.8 | 4.8 | 4.65 | 4.8 | 4.8 | +0.44 (+10.09%) | 19,565,304 |
| 26 Oct 2018 | CNY | 4.48 | 4.55 | 4.31 | 4.36 | 4.36 | -0.14 (-3.11%) | 8,338,902 |
| 25 Oct 2018 | CNY | 4.18 | 4.66 | 3.97 | 4.5 | 4.5 | +0.19 (+4.41%) | 10,498,924 |
| 24 Oct 2018 | CNY | 4.3 | 4.54 | 4.26 | 4.31 | 4.31 | +0.03 (+0.70%) | 5,849,280 |
| 23 Oct 2018 | CNY | 4.35 | 4.44 | 4.2 | 4.28 | 4.28 | -0.06 (-1.38%) | 5,280,580 |
