| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 5.31 | 5.43 | 5.31 | 5.39 | 5.39 | +0.05 (+0.94%) | 1,760,850 |
| 3 Dec 2018 | CNY | 5.32 | 5.38 | 5.26 | 5.34 | 5.34 | +0.14 (+2.69%) | 2,431,265 |
| 30 Nov 2018 | CNY | 5.09 | 5.2 | 5.01 | 5.2 | 5.2 | +0.08 (+1.56%) | 1,728,470 |
| 29 Nov 2018 | CNY | 5.26 | 5.3 | 5.11 | 5.12 | 5.12 | -0.13 (-2.48%) | 2,136,880 |
| 28 Nov 2018 | CNY | 5.2 | 5.28 | 5.09 | 5.25 | 5.25 | +0.05 (+0.96%) | 2,078,488 |
| 27 Nov 2018 | CNY | 5.18 | 5.24 | 5.12 | 5.2 | 5.2 | +0.05 (+0.97%) | 1,479,228 |
| 26 Nov 2018 | CNY | 5.15 | 5.26 | 5.11 | 5.15 | 5.15 | -0.01 (-0.19%) | 1,465,850 |
| 23 Nov 2018 | CNY | 5.47 | 5.51 | 5.16 | 5.16 | 5.16 | -0.3 (-5.49%) | 3,013,580 |
| 22 Nov 2018 | CNY | 5.48 | 5.53 | 5.41 | 5.46 | 5.46 | +0.04 (+0.74%) | 2,165,324 |
| 21 Nov 2018 | CNY | 5.43 | 5.47 | 5.37 | 5.42 | 5.42 | -0.01 (-0.18%) | 2,698,607 |
| 20 Nov 2018 | CNY | 5.53 | 5.6 | 5.34 | 5.43 | 5.43 | -0.16 (-2.86%) | 3,292,287 |
| 19 Nov 2018 | CNY | 5.72 | 5.78 | 5.51 | 5.59 | 5.59 | -0.13 (-2.27%) | 4,589,098 |
| 16 Nov 2018 | CNY | 5.66 | 5.75 | 5.62 | 5.72 | 5.72 | +0.1 (+1.78%) | 5,733,834 |
| 15 Nov 2018 | CNY | 5.65 | 5.66 | 5.53 | 5.62 | 5.62 | +0.02 (+0.36%) | 5,463,620 |
| 14 Nov 2018 | CNY | 5.54 | 5.75 | 5.45 | 5.6 | 5.6 | +0.03 (+0.54%) | 7,790,300 |
| 13 Nov 2018 | CNY | 5.27 | 5.68 | 5.22 | 5.57 | 5.57 | +0.22 (+4.11%) | 7,596,979 |
| 12 Nov 2018 | CNY | 5.1 | 5.39 | 5.07 | 5.35 | 5.35 | +0.27 (+5.31%) | 4,570,352 |
| 9 Nov 2018 | CNY | 5.04 | 5.12 | 5.04 | 5.08 | 5.08 | +0.02 (+0.40%) | 1,539,050 |
| 8 Nov 2018 | CNY | 5.09 | 5.13 | 5.04 | 5.06 | 5.06 | +0.01 (+0.20%) | 2,261,290 |
| 7 Nov 2018 | CNY | 5.12 | 5.16 | 5.02 | 5.05 | 5.05 | -0.06 (-1.17%) | 2,261,610 |
| 6 Nov 2018 | CNY | 5.15 | 5.15 | 5.05 | 5.11 | 5.11 | -0.06 (-1.16%) | 2,042,170 |
| 5 Nov 2018 | CNY | 5.07 | 5.18 | 5.06 | 5.17 | 5.17 | +0.09 (+1.77%) | 3,303,990 |
| 2 Nov 2018 | CNY | 5.03 | 5.11 | 4.99 | 5.08 | 5.08 | +0.1 (+2.01%) | 3,412,698 |
| 1 Nov 2018 | CNY | 4.97 | 5.08 | 4.95 | 4.98 | 4.98 | +0.01 (+0.20%) | 2,192,029 |
| 31 Oct 2018 | CNY | 4.88 | 4.97 | 4.87 | 4.97 | 4.97 | +0.09 (+1.84%) | 1,934,460 |
| 30 Oct 2018 | CNY | 4.79 | 4.9 | 4.76 | 4.88 | 4.88 | +0.06 (+1.24%) | 1,369,966 |
| 29 Oct 2018 | CNY | 4.9 | 4.96 | 4.72 | 4.82 | 4.82 | -0.09 (-1.83%) | 1,594,256 |
| 26 Oct 2018 | CNY | 4.87 | 4.95 | 4.81 | 4.91 | 4.91 | +0.03 (+0.61%) | 2,085,980 |
| 25 Oct 2018 | CNY | 4.71 | 4.88 | 4.64 | 4.88 | 4.88 | 0.0 (0.0%) | 1,921,592 |
| 24 Oct 2018 | CNY | 4.81 | 4.93 | 4.77 | 4.88 | 4.88 | +0.04 (+0.83%) | 1,908,444 |
