| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2018 | CNY | 5.2899 | 5.3254 | 4.9823 | 5.0947 | 5.0947 | -0.183 (-3.47%) | 5,448,796 |
| 22 Nov 2018 | CNY | 5.3669 | 5.4024 | 5.2189 | 5.2781 | 5.2781 | -0.041 (-0.78%) | 4,225,373 |
| 21 Nov 2018 | CNY | 5.2189 | 5.361 | 5.2071 | 5.3195 | 5.3195 | +0.024 (+0.45%) | 4,287,440 |
| 20 Nov 2018 | CNY | 5.3432 | 5.4852 | 5.2604 | 5.2959 | 5.2959 | -0.13 (-2.40%) | 6,920,947 |
| 19 Nov 2018 | CNY | 5.3905 | 5.6568 | 5.3077 | 5.426 | 5.426 | +0.053 (+0.99%) | 10,181,942 |
| 16 Nov 2018 | CNY | 5.3195 | 5.4615 | 5.2663 | 5.3728 | 5.3728 | +0.065 (+1.23%) | 4,573,243 |
| 15 Nov 2018 | CNY | 5.2781 | 5.3373 | 5.2544 | 5.3077 | 5.3077 | +0.03 (+0.56%) | 4,662,475 |
| 14 Nov 2018 | CNY | 5.284 | 5.3077 | 5.213 | 5.2781 | 5.2781 | +0.012 (+0.22%) | 4,081,960 |
| 13 Nov 2018 | CNY | 5.0769 | 5.355 | 5.0414 | 5.2663 | 5.2663 | +0.112 (+2.18%) | 7,785,258 |
| 12 Nov 2018 | CNY | 4.9586 | 5.1716 | 4.9527 | 5.1539 | 5.1539 | +0.243 (+4.94%) | 8,126,196 |
| 9 Nov 2018 | CNY | 4.9467 | 4.9586 | 4.858 | 4.9112 | 4.9112 | -0.018 (-0.36%) | 4,789,750 |
| 8 Nov 2018 | CNY | 4.9527 | 5.1302 | 4.8994 | 4.929 | 4.929 | 0.0 (0.0%) | 4,682,768 |
| 7 Nov 2018 | CNY | 4.9467 | 4.9823 | 4.858 | 4.929 | 4.929 | 0.0 (0.0%) | 4,920,942 |
| 6 Nov 2018 | CNY | 4.9231 | 5.0473 | 4.8343 | 4.929 | 4.929 | -0.018 (-0.36%) | 6,863,835 |
| 5 Nov 2018 | CNY | 4.8284 | 4.9527 | 4.7988 | 4.9467 | 4.9467 | +0.101 (+2.07%) | 6,003,630 |
| 2 Nov 2018 | CNY | 4.7337 | 4.8698 | 4.7337 | 4.8462 | 4.8462 | +0.148 (+3.15%) | 6,538,258 |
| 1 Nov 2018 | CNY | 4.6864 | 4.9231 | 4.645 | 4.6982 | 4.6982 | +0.041 (+0.89%) | 8,389,849 |
| 31 Oct 2018 | CNY | 4.6391 | 4.6864 | 4.574 | 4.6568 | 4.6568 | +0.059 (+1.29%) | 4,616,115 |
| 30 Oct 2018 | CNY | 4.503 | 4.6746 | 4.4438 | 4.5976 | 4.5976 | +0.101 (+2.24%) | 5,480,533 |
| 29 Oct 2018 | CNY | 4.4793 | 4.5503 | 4.4675 | 4.497 | 4.497 | +0.035 (+0.80%) | 3,720,197 |
| 26 Oct 2018 | CNY | 4.4438 | 4.5325 | 4.4201 | 4.4615 | 4.4615 | +0.047 (+1.07%) | 4,842,526 |
| 25 Oct 2018 | CNY | 4.284 | 4.4911 | 4.2426 | 4.4142 | 4.4142 | +0.012 (+0.27%) | 4,278,983 |
| 24 Oct 2018 | CNY | 4.3905 | 4.4793 | 4.3432 | 4.4024 | 4.4024 | -0.035 (-0.80%) | 3,855,566 |
| 23 Oct 2018 | CNY | 4.3787 | 4.6805 | 4.361 | 4.4379 | 4.4379 | +0.041 (+0.94%) | 8,070,253 |
| 22 Oct 2018 | CNY | 4.2012 | 4.4852 | 4.1894 | 4.3965 | 4.3965 | +0.225 (+5.39%) | 7,334,824 |
| 19 Oct 2018 | CNY | 4.0533 | 4.1775 | 3.9645 | 4.1716 | 4.1716 | +0.095 (+2.32%) | 4,674,202 |
| 18 Oct 2018 | CNY | 4.2308 | 4.2308 | 4.071 | 4.0769 | 4.0769 | -0.154 (-3.64%) | 4,246,484 |
| 17 Oct 2018 | CNY | 4.2012 | 4.2426 | 4.1361 | 4.2308 | 4.2308 | +0.083 (+2.00%) | 4,716,299 |
| 16 Oct 2018 | CNY | 4.213 | 4.4083 | 4.1124 | 4.1479 | 4.1479 | -0.29 (-6.53%) | 9,193,938 |
| 15 Oct 2018 | CNY | 4.4379 | 4.5385 | 4.3195 | 4.4379 | 4.4379 | 0.0 (0.0%) | 5,043,805 |
