| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2018 | CNY | 2.02 | 2.07 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 2,551,469 |
| 23 Nov 2018 | CNY | 2.15 | 2.15 | 2 | 2.02 | 2.02 | -0.12 (-5.61%) | 6,552,906 |
| 22 Nov 2018 | CNY | 2.15 | 2.16 | 2.12 | 2.14 | 2.14 | -0.02 (-0.93%) | 2,731,060 |
| 21 Nov 2018 | CNY | 2.13 | 2.16 | 2.11 | 2.16 | 2.16 | +0.02 (+0.93%) | 4,534,287 |
| 20 Nov 2018 | CNY | 2.2 | 2.21 | 2.14 | 2.14 | 2.14 | -0.08 (-3.60%) | 4,327,981 |
| 19 Nov 2018 | CNY | 2.23 | 2.23 | 2.17 | 2.22 | 2.22 | +0.02 (+0.91%) | 5,052,682 |
| 16 Nov 2018 | CNY | 2.21 | 2.23 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 5,495,585 |
| 15 Nov 2018 | CNY | 2.19 | 2.25 | 2.17 | 2.19 | 2.19 | +0.03 (+1.39%) | 7,251,904 |
| 14 Nov 2018 | CNY | 2.24 | 2.25 | 2.16 | 2.16 | 2.16 | -0.05 (-2.26%) | 9,089,837 |
| 13 Nov 2018 | CNY | 2.1 | 2.27 | 2.09 | 2.21 | 2.21 | +0.09 (+4.25%) | 12,828,619 |
| 12 Nov 2018 | CNY | 2.04 | 2.12 | 2.03 | 2.12 | 2.12 | +0.07 (+3.41%) | 6,991,799 |
| 9 Nov 2018 | CNY | 2.04 | 2.06 | 2.02 | 2.05 | 2.05 | -0.01 (-0.49%) | 3,207,900 |
| 8 Nov 2018 | CNY | 2.08 | 2.08 | 2.03 | 2.06 | 2.06 | -0.02 (-0.96%) | 6,941,612 |
| 7 Nov 2018 | CNY | 2.02 | 2.13 | 2.01 | 2.08 | 2.08 | +0.06 (+2.97%) | 6,768,633 |
| 6 Nov 2018 | CNY | 2.03 | 2.05 | 2 | 2.02 | 2.02 | -0.03 (-1.46%) | 2,967,701 |
| 5 Nov 2018 | CNY | 2.01 | 2.06 | 1.99 | 2.05 | 2.05 | +0.02 (+0.99%) | 4,557,851 |
| 2 Nov 2018 | CNY | 1.99 | 2.06 | 1.98 | 2.03 | 2.03 | +0.05 (+2.53%) | 5,202,900 |
| 1 Nov 2018 | CNY | 1.98 | 2.01 | 1.97 | 1.98 | 1.98 | 0.0 (0.0%) | 3,480,200 |
| 31 Oct 2018 | CNY | 1.96 | 1.99 | 1.95 | 1.98 | 1.98 | +0.01 (+0.51%) | 3,377,300 |
| 30 Oct 2018 | CNY | 1.94 | 1.98 | 1.91 | 1.97 | 1.97 | +0.04 (+2.07%) | 2,760,550 |
| 29 Oct 2018 | CNY | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | -0.05 (-2.53%) | 3,012,700 |
| 26 Oct 2018 | CNY | 1.93 | 1.98 | 1.92 | 1.98 | 1.98 | +0.05 (+2.59%) | 3,627,700 |
| 25 Oct 2018 | CNY | 1.93 | 1.93 | 1.88 | 1.93 | 1.93 | -0.01 (-0.52%) | 2,535,300 |
| 24 Oct 2018 | CNY | 1.92 | 1.97 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 1,421,206 |
| 23 Oct 2018 | CNY | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | -0.02 (-1.02%) | 2,002,400 |
| 22 Oct 2018 | CNY | 1.87 | 1.98 | 1.87 | 1.96 | 1.96 | +0.08 (+4.26%) | 2,997,700 |
| 19 Oct 2018 | CNY | 1.86 | 1.89 | 1.81 | 1.88 | 1.88 | 0.0 (0.0%) | 2,120,500 |
| 18 Oct 2018 | CNY | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -0.05 (-2.59%) | 1,958,700 |
| 17 Oct 2018 | CNY | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | +0.02 (+1.05%) | 1,280,700 |
| 16 Oct 2018 | CNY | 1.94 | 1.96 | 1.89 | 1.91 | 1.91 | -0.03 (-1.55%) | 1,011,500 |
