| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2018 | CNY | 3.76 | 3.84 | 3.76 | 3.8 | 3.8 | +0.09 (+2.43%) | 1,280,548 |
| 30 Nov 2018 | CNY | 3.7 | 3.72 | 3.64 | 3.71 | 3.71 | +0.01 (+0.27%) | 1,163,548 |
| 29 Nov 2018 | CNY | 3.76 | 3.84 | 3.7 | 3.7 | 3.7 | -0.07 (-1.86%) | 1,331,186 |
| 28 Nov 2018 | CNY | 3.74 | 3.78 | 3.69 | 3.77 | 3.77 | +0.02 (+0.53%) | 748,100 |
| 27 Nov 2018 | CNY | 3.75 | 3.78 | 3.73 | 3.75 | 3.75 | +0.01 (+0.27%) | 634,700 |
| 26 Nov 2018 | CNY | 3.73 | 3.81 | 3.73 | 3.74 | 3.74 | -0.02 (-0.53%) | 1,151,884 |
| 23 Nov 2018 | CNY | 3.89 | 3.95 | 3.73 | 3.76 | 3.76 | -0.11 (-2.84%) | 2,641,416 |
| 22 Nov 2018 | CNY | 3.89 | 3.92 | 3.86 | 3.87 | 3.87 | -0.02 (-0.51%) | 988,275 |
| 21 Nov 2018 | CNY | 3.87 | 3.91 | 3.84 | 3.89 | 3.89 | +0.01 (+0.26%) | 1,147,400 |
| 20 Nov 2018 | CNY | 3.93 | 3.96 | 3.88 | 3.88 | 3.88 | -0.08 (-2.02%) | 975,600 |
| 19 Nov 2018 | CNY | 3.97 | 3.98 | 3.82 | 3.96 | 3.96 | -0.02 (-0.50%) | 2,138,080 |
| 16 Nov 2018 | CNY | 3.98 | 4 | 3.93 | 3.98 | 3.98 | +0.01 (+0.25%) | 1,673,800 |
| 15 Nov 2018 | CNY | 3.97 | 4 | 3.94 | 3.97 | 3.97 | 0.0 (0.0%) | 1,226,700 |
| 14 Nov 2018 | CNY | 3.89 | 4.02 | 3.88 | 3.97 | 3.97 | +0.04 (+1.02%) | 3,230,007 |
| 13 Nov 2018 | CNY | 3.82 | 3.98 | 3.81 | 3.93 | 3.93 | +0.06 (+1.55%) | 2,588,800 |
| 12 Nov 2018 | CNY | 3.81 | 3.87 | 3.78 | 3.87 | 3.87 | +0.06 (+1.57%) | 1,990,340 |
| 9 Nov 2018 | CNY | 3.81 | 3.85 | 3.77 | 3.81 | 3.81 | -0.01 (-0.26%) | 1,242,500 |
| 8 Nov 2018 | CNY | 3.82 | 3.85 | 3.8 | 3.82 | 3.82 | +0.01 (+0.26%) | 1,142,000 |
| 7 Nov 2018 | CNY | 3.81 | 3.84 | 3.79 | 3.81 | 3.81 | -0.02 (-0.52%) | 1,383,648 |
| 6 Nov 2018 | CNY | 3.8 | 3.86 | 3.79 | 3.83 | 3.83 | +0.03 (+0.79%) | 1,810,400 |
| 5 Nov 2018 | CNY | 3.78 | 3.82 | 3.77 | 3.8 | 3.8 | -0.01 (-0.26%) | 1,691,203 |
| 2 Nov 2018 | CNY | 3.79 | 3.84 | 3.76 | 3.81 | 3.81 | +0.06 (+1.60%) | 2,090,671 |
| 1 Nov 2018 | CNY | 3.82 | 3.83 | 3.75 | 3.75 | 3.75 | -0.03 (-0.79%) | 1,768,803 |
| 31 Oct 2018 | CNY | 3.73 | 3.82 | 3.71 | 3.78 | 3.78 | +0.03 (+0.80%) | 1,803,417 |
| 30 Oct 2018 | CNY | 3.74 | 3.77 | 3.62 | 3.75 | 3.75 | +0.01 (+0.27%) | 2,042,800 |
| 29 Oct 2018 | CNY | 3.83 | 3.88 | 3.72 | 3.74 | 3.74 | -0.19 (-4.83%) | 3,144,564 |
| 26 Oct 2018 | CNY | 3.67 | 3.93 | 3.62 | 3.93 | 3.93 | +0.29 (+7.97%) | 4,354,383 |
| 25 Oct 2018 | CNY | 3.54 | 3.66 | 3.5 | 3.64 | 3.64 | +0.02 (+0.55%) | 1,879,526 |
| 24 Oct 2018 | CNY | 3.61 | 3.67 | 3.58 | 3.62 | 3.62 | -0.02 (-0.55%) | 1,468,800 |
| 23 Oct 2018 | CNY | 3.69 | 3.69 | 3.59 | 3.64 | 3.64 | -0.04 (-1.09%) | 1,630,300 |
