| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2018 | CNY | 4.9889 | 5.0889 | 4.95 | 5.0778 | 5.0778 | +0.095 (+1.90%) | 3,606,013 |
| 21 Dec 2018 | CNY | 4.9889 | 5.0444 | 4.9444 | 4.9833 | 4.9833 | -0.033 (-0.67%) | 3,042,649 |
| 20 Dec 2018 | CNY | 4.9667 | 5.05 | 4.9444 | 5.0167 | 5.0167 | +0.05 (+1.01%) | 3,043,900 |
| 19 Dec 2018 | CNY | 5.0389 | 5.0722 | 4.95 | 4.9667 | 4.9667 | -0.094 (-1.87%) | 2,907,563 |
| 18 Dec 2018 | CNY | 5.1 | 5.2 | 4.9333 | 5.0611 | 5.0611 | -0.095 (-1.83%) | 5,869,184 |
| 17 Dec 2018 | CNY | 5.1944 | 5.2278 | 5.0722 | 5.1556 | 5.1556 | -0.017 (-0.32%) | 5,230,990 |
| 14 Dec 2018 | CNY | 5.3889 | 5.4389 | 5.1667 | 5.1722 | 5.1722 | -0.244 (-4.51%) | 7,672,141 |
| 13 Dec 2018 | CNY | 5.3778 | 5.4833 | 5.2389 | 5.4167 | 5.4167 | +0.083 (+1.56%) | 10,396,882 |
| 12 Dec 2018 | CNY | 5.4167 | 5.4222 | 5.3278 | 5.3333 | 5.3333 | -0.044 (-0.83%) | 5,596,835 |
| 11 Dec 2018 | CNY | 5.2778 | 5.4111 | 5.2778 | 5.3778 | 5.3778 | +0.1 (+1.89%) | 6,689,703 |
| 10 Dec 2018 | CNY | 5.3167 | 5.3278 | 5.2389 | 5.2778 | 5.2778 | -0.039 (-0.73%) | 4,333,465 |
| 7 Dec 2018 | CNY | 5.2778 | 5.3444 | 5.2278 | 5.3167 | 5.3167 | +0.089 (+1.70%) | 6,048,788 |
| 6 Dec 2018 | CNY | 5.2833 | 5.3722 | 5.2278 | 5.2278 | 5.2278 | -0.1 (-1.88%) | 6,840,149 |
| 5 Dec 2018 | CNY | 5.3833 | 5.4333 | 5.3222 | 5.3278 | 5.3278 | -0.183 (-3.33%) | 13,314,780 |
| 4 Dec 2018 | CNY | 5.3667 | 5.5111 | 5.3167 | 5.5111 | 5.5111 | +0.094 (+1.74%) | 18,417,726 |
| 3 Dec 2018 | CNY | 5.3111 | 5.4944 | 5.2278 | 5.4167 | 5.4167 | +0.139 (+2.63%) | 28,314,727 |
| 30 Nov 2018 | CNY | 5.4111 | 5.4111 | 5.1333 | 5.2778 | 5.2778 | -0.133 (-2.46%) | 31,734,495 |
| 29 Nov 2018 | CNY | 4.9667 | 5.4111 | 4.95 | 5.4111 | 5.4111 | +0.494 (+10.06%) | 33,047,719 |
| 28 Nov 2018 | CNY | 4.8944 | 4.95 | 4.8111 | 4.9167 | 4.9167 | +0.033 (+0.68%) | 3,199,894 |
| 27 Nov 2018 | CNY | 4.9111 | 4.9167 | 4.85 | 4.8833 | 4.8833 | +0.022 (+0.46%) | 2,087,798 |
| 26 Nov 2018 | CNY | 4.8667 | 4.9333 | 4.8333 | 4.8611 | 4.8611 | +0.005 (+0.11%) | 2,514,448 |
| 23 Nov 2018 | CNY | 5.1 | 5.1667 | 4.8333 | 4.8556 | 4.8556 | -0.289 (-5.61%) | 6,896,948 |
| 22 Nov 2018 | CNY | 5.1833 | 5.2111 | 5.1167 | 5.1444 | 5.1444 | 0.0 (0.0%) | 3,642,476 |
| 21 Nov 2018 | CNY | 5.1 | 5.1667 | 5.0444 | 5.1444 | 5.1444 | 0.0 (0.0%) | 4,604,373 |
| 20 Nov 2018 | CNY | 5.2889 | 5.3 | 5.1333 | 5.1444 | 5.1444 | -0.2 (-3.74%) | 5,931,183 |
| 19 Nov 2018 | CNY | 5.25 | 5.3611 | 5.1944 | 5.3444 | 5.3444 | +0.083 (+1.58%) | 6,946,435 |
| 16 Nov 2018 | CNY | 5.25 | 5.3278 | 5.2056 | 5.2611 | 5.2611 | +0.028 (+0.53%) | 9,367,156 |
| 15 Nov 2018 | CNY | 5.1111 | 5.2389 | 5.0944 | 5.2333 | 5.2333 | +0.122 (+2.39%) | 8,794,944 |
| 14 Nov 2018 | CNY | 5.1222 | 5.1944 | 5.0889 | 5.1111 | 5.1111 | -0.006 (-0.11%) | 7,674,251 |
| 13 Nov 2018 | CNY | 4.9611 | 5.1389 | 4.9444 | 5.1167 | 5.1167 | +0.072 (+1.43%) | 8,427,166 |
