| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 6.01 | 6.06 | 5.94 | 6.04 | 6.04 | -0.05 (-0.82%) | 3,493,820 |
| 3 Dec 2018 | CNY | 5.95 | 6.13 | 5.84 | 6.09 | 6.09 | +0.17 (+2.87%) | 5,365,950 |
| 30 Nov 2018 | CNY | 5.72 | 6.05 | 5.7 | 5.92 | 5.92 | +0.16 (+2.78%) | 5,987,870 |
| 29 Nov 2018 | CNY | 5.93 | 5.93 | 5.74 | 5.76 | 5.76 | -0.11 (-1.87%) | 2,783,520 |
| 28 Nov 2018 | CNY | 5.88 | 5.89 | 5.73 | 5.87 | 5.87 | -0.01 (-0.17%) | 2,160,390 |
| 27 Nov 2018 | CNY | 5.94 | 5.98 | 5.84 | 5.88 | 5.88 | -0.06 (-1.01%) | 2,449,280 |
| 26 Nov 2018 | CNY | 5.96 | 6.03 | 5.87 | 5.94 | 5.94 | -0.04 (-0.67%) | 1,395,060 |
| 23 Nov 2018 | CNY | 6.15 | 6.15 | 5.92 | 5.98 | 5.98 | -0.13 (-2.13%) | 1,762,430 |
| 22 Nov 2018 | CNY | 6.1 | 6.14 | 6.03 | 6.11 | 6.11 | +0.03 (+0.49%) | 1,747,710 |
| 21 Nov 2018 | CNY | 6 | 6.1 | 5.97 | 6.08 | 6.08 | +0.01 (+0.16%) | 986,030 |
| 20 Nov 2018 | CNY | 6.08 | 6.14 | 6.01 | 6.07 | 6.07 | -0.06 (-0.98%) | 1,570,080 |
| 19 Nov 2018 | CNY | 6.12 | 6.16 | 6.07 | 6.13 | 6.13 | +0.01 (+0.16%) | 1,473,760 |
| 16 Nov 2018 | CNY | 6.05 | 6.24 | 6.02 | 6.12 | 6.12 | +0.07 (+1.16%) | 3,494,660 |
| 15 Nov 2018 | CNY | 6.04 | 6.08 | 5.99 | 6.05 | 6.05 | +0.01 (+0.17%) | 2,143,440 |
| 14 Nov 2018 | CNY | 6.09 | 6.09 | 5.99 | 6.04 | 6.04 | -0.01 (-0.17%) | 2,669,350 |
| 13 Nov 2018 | CNY | 5.91 | 6.06 | 5.88 | 6.05 | 6.05 | +0.09 (+1.51%) | 3,704,480 |
| 12 Nov 2018 | CNY | 5.85 | 5.97 | 5.79 | 5.96 | 5.96 | +0.12 (+2.05%) | 3,378,020 |
| 9 Nov 2018 | CNY | 5.84 | 5.88 | 5.77 | 5.84 | 5.84 | -0.02 (-0.34%) | 2,765,060 |
| 8 Nov 2018 | CNY | 5.76 | 6.02 | 5.7 | 5.86 | 5.86 | +0.07 (+1.21%) | 5,557,249 |
| 7 Nov 2018 | CNY | 5.62 | 5.91 | 5.61 | 5.79 | 5.79 | +0.16 (+2.84%) | 4,947,707 |
| 6 Nov 2018 | CNY | 5.66 | 5.7 | 5.58 | 5.63 | 5.63 | -0.06 (-1.05%) | 2,091,930 |
| 5 Nov 2018 | CNY | 5.69 | 5.71 | 5.62 | 5.69 | 5.69 | -0.01 (-0.18%) | 2,468,669 |
| 2 Nov 2018 | CNY | 5.6 | 5.72 | 5.56 | 5.7 | 5.7 | +0.13 (+2.33%) | 6,800,810 |
| 1 Nov 2018 | CNY | 5.56 | 5.64 | 5.55 | 5.57 | 5.57 | -0.02 (-0.36%) | 4,249,863 |
| 31 Oct 2018 | CNY | 5.44 | 5.67 | 5.4 | 5.59 | 5.59 | +0.14 (+2.57%) | 6,297,220 |
| 30 Oct 2018 | CNY | 5.51 | 5.56 | 5.38 | 5.45 | 5.45 | -0.08 (-1.45%) | 4,641,744 |
| 29 Oct 2018 | CNY | 5.52 | 5.69 | 5.4 | 5.53 | 5.53 | 0.0 (0.0%) | 3,802,180 |
| 26 Oct 2018 | CNY | 5.53 | 5.61 | 5.5 | 5.53 | 5.53 | 0.0 (0.0%) | 2,404,600 |
| 25 Oct 2018 | CNY | 5.41 | 5.57 | 5.39 | 5.53 | 5.53 | -0.03 (-0.54%) | 3,064,760 |
| 24 Oct 2018 | CNY | 5.58 | 5.61 | 5.48 | 5.56 | 5.56 | -0.05 (-0.89%) | 4,129,000 |
