| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 4.97 | 5.16 | 4.92 | 5.03 | 5.03 | -0.18 (-3.45%) | 51,846,047 |
| 4 Dec 2018 | CNY | 4.9 | 5.36 | 4.8 | 5.21 | 5.21 | +0.28 (+5.68%) | 84,164,129 |
| 3 Dec 2018 | CNY | 4.85 | 5.14 | 4.7 | 4.93 | 4.93 | +0.26 (+5.57%) | 68,998,519 |
| 30 Nov 2018 | CNY | 4.55 | 4.74 | 4.39 | 4.67 | 4.67 | +0.05 (+1.08%) | 50,023,168 |
| 29 Nov 2018 | CNY | 4.84 | 4.95 | 4.61 | 4.62 | 4.62 | -0.27 (-5.52%) | 56,928,898 |
| 28 Nov 2018 | CNY | 5.15 | 5.15 | 4.81 | 4.89 | 4.89 | +0.1 (+2.09%) | 103,288,812 |
| 27 Nov 2018 | CNY | 4.48 | 4.79 | 4.42 | 4.79 | 4.79 | +0.44 (+10.11%) | 29,180,554 |
| 26 Nov 2018 | CNY | 4.29 | 4.43 | 4.28 | 4.35 | 4.35 | +0.08 (+1.87%) | 19,840,760 |
| 23 Nov 2018 | CNY | 4.67 | 4.68 | 4.22 | 4.27 | 4.27 | -0.35 (-7.58%) | 31,147,272 |
| 22 Nov 2018 | CNY | 4.61 | 4.73 | 4.56 | 4.62 | 4.62 | +0.01 (+0.22%) | 26,580,474 |
| 21 Nov 2018 | CNY | 4.42 | 4.62 | 4.41 | 4.61 | 4.61 | +0.15 (+3.36%) | 30,810,669 |
| 20 Nov 2018 | CNY | 4.64 | 4.67 | 4.45 | 4.46 | 4.46 | -0.25 (-5.31%) | 34,085,887 |
| 19 Nov 2018 | CNY | 4.8 | 4.81 | 4.68 | 4.71 | 4.71 | -0.17 (-3.48%) | 31,089,524 |
| 16 Nov 2018 | CNY | 4.8 | 4.94 | 4.75 | 4.88 | 4.88 | +0.03 (+0.62%) | 48,238,069 |
| 15 Nov 2018 | CNY | 4.75 | 4.89 | 4.64 | 4.85 | 4.85 | +0.07 (+1.46%) | 47,939,958 |
| 14 Nov 2018 | CNY | 4.91 | 4.96 | 4.73 | 4.78 | 4.78 | -0.2 (-4.02%) | 49,537,902 |
| 13 Nov 2018 | CNY | 4.73 | 5.09 | 4.69 | 4.98 | 4.98 | +0.16 (+3.32%) | 80,360,945 |
| 12 Nov 2018 | CNY | 4.64 | 4.88 | 4.56 | 4.82 | 4.82 | +0.1 (+2.12%) | 66,835,013 |
| 9 Nov 2018 | CNY | 4.44 | 5.03 | 4.43 | 4.72 | 4.72 | +0.13 (+2.83%) | 86,688,551 |
| 8 Nov 2018 | CNY | 4.47 | 4.88 | 4.38 | 4.59 | 4.59 | +0.12 (+2.68%) | 105,663,209 |
| 7 Nov 2018 | CNY | 4.07 | 4.47 | 4.06 | 4.47 | 4.47 | +0.41 (+10.10%) | 69,333,532 |
| 6 Nov 2018 | CNY | 4.08 | 4.08 | 3.95 | 4.06 | 4.06 | -0.02 (-0.49%) | 20,536,368 |
| 5 Nov 2018 | CNY | 4.07 | 4.17 | 3.98 | 4.08 | 4.08 | 0.0 (0.0%) | 28,199,326 |
| 2 Nov 2018 | CNY | 4.03 | 4.11 | 3.99 | 4.08 | 4.08 | +0.11 (+2.77%) | 29,518,678 |
| 1 Nov 2018 | CNY | 3.99 | 4.14 | 3.94 | 3.97 | 3.97 | +0.02 (+0.51%) | 31,425,742 |
| 31 Oct 2018 | CNY | 3.92 | 4.02 | 3.92 | 3.95 | 3.95 | +0.01 (+0.25%) | 20,524,665 |
| 30 Oct 2018 | CNY | 3.85 | 4.18 | 3.74 | 3.94 | 3.94 | +0.14 (+3.68%) | 26,769,382 |
| 29 Oct 2018 | CNY | 3.82 | 3.97 | 3.8 | 3.8 | 3.8 | -0.06 (-1.55%) | 18,079,260 |
| 26 Oct 2018 | CNY | 3.88 | 3.97 | 3.8 | 3.86 | 3.86 | 0.0 (0.0%) | 22,932,446 |
| 25 Oct 2018 | CNY | 3.83 | 3.91 | 3.65 | 3.86 | 3.86 | -0.18 (-4.46%) | 31,170,031 |
