| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2018 | CNY | 5.83 | 5.83 | 5.25 | 5.25 | 5.25 | -0.58 (-9.95%) | 58,049,510 |
| 22 Nov 2018 | CNY | 6.32 | 6.32 | 5.77 | 5.83 | 5.83 | -0.37 (-5.97%) | 77,421,317 |
| 21 Nov 2018 | CNY | 5.48 | 6.2 | 5.4 | 6.2 | 6.2 | +0.56 (+9.93%) | 84,353,919 |
| 20 Nov 2018 | CNY | 5.22 | 5.66 | 5.11 | 5.64 | 5.64 | +0.25 (+4.64%) | 63,509,296 |
| 19 Nov 2018 | CNY | 5.27 | 5.69 | 5.11 | 5.39 | 5.39 | +0.13 (+2.47%) | 109,240,724 |
| 16 Nov 2018 | CNY | 4.81 | 5.26 | 4.75 | 5.26 | 5.26 | +0.48 (+10.04%) | 89,657,227 |
| 15 Nov 2018 | CNY | 4.55 | 4.96 | 4.51 | 4.78 | 4.78 | +0.18 (+3.91%) | 63,327,642 |
| 14 Nov 2018 | CNY | 4.7 | 4.76 | 4.45 | 4.6 | 4.6 | -0.07 (-1.50%) | 52,520,754 |
| 13 Nov 2018 | CNY | 4.35 | 4.77 | 4.35 | 4.67 | 4.67 | +0.27 (+6.14%) | 75,057,577 |
| 12 Nov 2018 | CNY | 4.33 | 4.47 | 4.32 | 4.4 | 4.4 | +0.1 (+2.33%) | 42,604,165 |
| 9 Nov 2018 | CNY | 4.53 | 4.62 | 4.3 | 4.3 | 4.3 | -0.38 (-8.12%) | 69,406,494 |
| 8 Nov 2018 | CNY | 4.35 | 4.74 | 4.35 | 4.68 | 4.68 | +0.27 (+6.12%) | 97,279,388 |
| 7 Nov 2018 | CNY | 4.66 | 5 | 4.39 | 4.41 | 4.41 | -0.17 (-3.71%) | 126,825,578 |
| 6 Nov 2018 | CNY | 4.22 | 4.58 | 4.19 | 4.58 | 4.58 | +0.42 (+10.10%) | 117,087,327 |
| 5 Nov 2018 | CNY | 3.73 | 4.16 | 3.73 | 4.16 | 4.16 | +0.38 (+10.05%) | 73,602,319 |
| 2 Nov 2018 | CNY | 3.73 | 3.89 | 3.66 | 3.78 | 3.78 | +0.1 (+2.72%) | 33,136,609 |
| 1 Nov 2018 | CNY | 3.62 | 3.75 | 3.62 | 3.68 | 3.68 | +0.03 (+0.82%) | 30,417,295 |
| 31 Oct 2018 | CNY | 3.56 | 3.68 | 3.56 | 3.65 | 3.65 | +0.07 (+1.96%) | 27,808,503 |
| 30 Oct 2018 | CNY | 3.43 | 3.65 | 3.41 | 3.58 | 3.58 | +0.05 (+1.42%) | 28,020,503 |
| 29 Oct 2018 | CNY | 3.55 | 3.67 | 3.47 | 3.53 | 3.53 | +0.02 (+0.57%) | 26,359,306 |
| 26 Oct 2018 | CNY | 3.59 | 3.62 | 3.47 | 3.51 | 3.51 | -0.03 (-0.85%) | 22,190,128 |
| 25 Oct 2018 | CNY | 3.34 | 3.56 | 3.31 | 3.54 | 3.54 | -0.01 (-0.28%) | 32,213,500 |
| 24 Oct 2018 | CNY | 3.59 | 3.68 | 3.51 | 3.55 | 3.55 | -0.03 (-0.84%) | 32,769,500 |
| 23 Oct 2018 | CNY | 3.66 | 3.76 | 3.5 | 3.58 | 3.58 | +0.38 (+11.88%) | 52,156,627 |
| 19 Oct 2018 | CNY | 3.08 | 3.27 | 3.03 | 3.2 | 3.2 | +0.02 (+0.63%) | 21,780,500 |
| 18 Oct 2018 | CNY | 3.4 | 3.45 | 3.16 | 3.18 | 3.18 | -0.32 (-9.14%) | 25,655,397 |
| 17 Oct 2018 | CNY | 3.58 | 3.6 | 3.4 | 3.5 | 3.5 | -0.02 (-0.57%) | 20,180,402 |
| 16 Oct 2018 | CNY | 3.47 | 3.63 | 3.36 | 3.52 | 3.52 | +0.03 (+0.86%) | 28,250,597 |
| 15 Oct 2018 | CNY | 3.66 | 3.66 | 3.47 | 3.49 | 3.49 | -0.13 (-3.59%) | 23,185,450 |
| 12 Oct 2018 | CNY | 3.54 | 3.64 | 3.33 | 3.62 | 3.62 | -0.07 (-1.90%) | 34,787,075 |
