| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2018 | CNY | 5.12 | 5.12 | 5.02 | 5.12 | 5.12 | +0.03 (+0.59%) | 3,391,850 |
| 27 Nov 2018 | CNY | 4.91 | 5.18 | 4.91 | 5.09 | 5.09 | +0.19 (+3.88%) | 5,342,223 |
| 26 Nov 2018 | CNY | 4.85 | 4.95 | 4.81 | 4.9 | 4.9 | +0.05 (+1.03%) | 2,848,820 |
| 23 Nov 2018 | CNY | 5.13 | 5.16 | 4.76 | 4.85 | 4.85 | -0.31 (-6.01%) | 5,576,920 |
| 22 Nov 2018 | CNY | 5.2 | 5.22 | 5.08 | 5.16 | 5.16 | -0.01 (-0.19%) | 3,167,600 |
| 21 Nov 2018 | CNY | 5.06 | 5.18 | 5.01 | 5.17 | 5.17 | +0.06 (+1.17%) | 4,127,761 |
| 20 Nov 2018 | CNY | 5.21 | 5.35 | 4.74 | 5.11 | 5.11 | -0.16 (-3.04%) | 7,701,900 |
| 19 Nov 2018 | CNY | 5.27 | 5.28 | 5.2 | 5.27 | 5.27 | 0.0 (0.0%) | 2,659,447 |
| 16 Nov 2018 | CNY | 5.24 | 5.33 | 5.21 | 5.27 | 5.27 | +0.01 (+0.19%) | 4,216,200 |
| 15 Nov 2018 | CNY | 5.17 | 5.27 | 5.12 | 5.26 | 5.26 | +0.11 (+2.14%) | 5,154,161 |
| 14 Nov 2018 | CNY | 5.18 | 5.23 | 5.12 | 5.15 | 5.15 | -0.05 (-0.96%) | 4,722,968 |
| 13 Nov 2018 | CNY | 5 | 5.24 | 4.97 | 5.2 | 5.2 | +0.16 (+3.17%) | 8,057,296 |
| 12 Nov 2018 | CNY | 4.86 | 5.1 | 4.86 | 5.04 | 5.04 | +0.19 (+3.92%) | 5,635,985 |
| 9 Nov 2018 | CNY | 4.82 | 4.9 | 4.82 | 4.85 | 4.85 | +0.03 (+0.62%) | 2,868,185 |
| 8 Nov 2018 | CNY | 4.91 | 4.92 | 4.81 | 4.82 | 4.82 | -0.04 (-0.82%) | 3,024,618 |
| 7 Nov 2018 | CNY | 4.9 | 4.95 | 4.86 | 4.86 | 4.86 | -0.04 (-0.82%) | 3,279,900 |
| 6 Nov 2018 | CNY | 4.87 | 4.9 | 4.79 | 4.9 | 4.9 | 0.0 (0.0%) | 3,393,675 |
| 5 Nov 2018 | CNY | 4.88 | 4.94 | 4.82 | 4.9 | 4.9 | 0.0 (0.0%) | 4,090,017 |
| 2 Nov 2018 | CNY | 4.84 | 4.9 | 4.81 | 4.9 | 4.9 | +0.1 (+2.08%) | 5,088,675 |
| 1 Nov 2018 | CNY | 4.89 | 4.99 | 4.79 | 4.8 | 4.8 | +0.06 (+1.27%) | 7,196,669 |
| 31 Oct 2018 | CNY | 4.72 | 4.79 | 4.7 | 4.74 | 4.74 | +0.03 (+0.64%) | 2,877,400 |
| 30 Oct 2018 | CNY | 4.67 | 4.72 | 4.6 | 4.71 | 4.71 | +0.06 (+1.29%) | 2,038,801 |
| 29 Oct 2018 | CNY | 4.62 | 4.7 | 4.62 | 4.65 | 4.65 | -0.01 (-0.21%) | 1,583,700 |
| 26 Oct 2018 | CNY | 4.65 | 4.69 | 4.63 | 4.66 | 4.66 | +0.05 (+1.08%) | 2,241,100 |
| 25 Oct 2018 | CNY | 4.57 | 4.63 | 4.52 | 4.61 | 4.61 | -0.04 (-0.86%) | 2,480,857 |
| 24 Oct 2018 | CNY | 4.62 | 4.72 | 4.61 | 4.65 | 4.65 | +0.01 (+0.22%) | 2,302,300 |
| 23 Oct 2018 | CNY | 4.73 | 4.75 | 4.63 | 4.64 | 4.64 | -0.11 (-2.32%) | 2,612,061 |
| 22 Oct 2018 | CNY | 4.61 | 4.8 | 4.59 | 4.75 | 4.75 | +0.18 (+3.94%) | 3,921,178 |
| 19 Oct 2018 | CNY | 4.41 | 4.57 | 4.41 | 4.57 | 4.57 | +0.09 (+2.01%) | 2,081,900 |
| 18 Oct 2018 | CNY | 4.63 | 4.63 | 4.47 | 4.48 | 4.48 | -0.15 (-3.24%) | 2,201,700 |
