| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 3.5929 | 3.75 | 3.5429 | 3.7071 | 3.7071 | +0.157 (+4.43%) | 6,462,684 |
| 26 Nov 2018 | CNY | 3.5214 | 3.6214 | 3.4643 | 3.55 | 3.55 | +0.021 (+0.61%) | 4,486,557 |
| 23 Nov 2018 | CNY | 3.6786 | 3.7071 | 3.4643 | 3.5286 | 3.5286 | -0.15 (-4.08%) | 7,268,756 |
| 22 Nov 2018 | CNY | 3.7714 | 3.7714 | 3.6429 | 3.6786 | 3.6786 | -0.036 (-0.96%) | 4,531,051 |
| 21 Nov 2018 | CNY | 3.7 | 3.7143 | 3.6286 | 3.7143 | 3.7143 | +0.014 (+0.39%) | 2,774,011 |
| 20 Nov 2018 | CNY | 3.9643 | 3.9643 | 3.6286 | 3.7 | 3.7 | -0.186 (-4.78%) | 6,119,246 |
| 19 Nov 2018 | CNY | 3.8357 | 3.9643 | 3.8214 | 3.8857 | 3.8857 | +0.043 (+1.11%) | 7,882,722 |
| 16 Nov 2018 | CNY | 3.6857 | 4 | 3.6786 | 3.8429 | 3.8429 | +0.164 (+4.47%) | 9,853,859 |
| 15 Nov 2018 | CNY | 3.6357 | 3.7071 | 3.6357 | 3.6786 | 3.6786 | +0.043 (+1.18%) | 4,050,760 |
| 14 Nov 2018 | CNY | 3.6571 | 3.75 | 3.6143 | 3.6357 | 3.6357 | +0.007 (+0.20%) | 5,370,803 |
| 13 Nov 2018 | CNY | 3.6071 | 3.6929 | 3.5571 | 3.6286 | 3.6286 | -0.014 (-0.39%) | 6,073,253 |
| 12 Nov 2018 | CNY | 3.5143 | 3.6714 | 3.5 | 3.6429 | 3.6429 | +0.143 (+4.08%) | 5,921,314 |
| 9 Nov 2018 | CNY | 3.4714 | 3.5643 | 3.45 | 3.5 | 3.5 | +0.021 (+0.62%) | 5,839,779 |
| 8 Nov 2018 | CNY | 3.4214 | 3.4786 | 3.3786 | 3.4786 | 3.4786 | +0.114 (+3.40%) | 7,106,498 |
| 7 Nov 2018 | CNY | 3.3857 | 3.4286 | 3.35 | 3.3643 | 3.3643 | -0.043 (-1.26%) | 5,949,160 |
| 6 Nov 2018 | CNY | 3.25 | 3.4286 | 3.1929 | 3.4071 | 3.4071 | +0.171 (+5.30%) | 7,974,260 |
| 5 Nov 2018 | CNY | 3.1929 | 3.2929 | 3.1786 | 3.2357 | 3.2357 | +0.043 (+1.34%) | 3,233,256 |
| 2 Nov 2018 | CNY | 3.1714 | 3.2143 | 3.1571 | 3.1929 | 3.1929 | +0.057 (+1.82%) | 3,811,960 |
| 1 Nov 2018 | CNY | 3.1357 | 3.1786 | 3.1071 | 3.1357 | 3.1357 | +0.007 (+0.23%) | 3,449,066 |
| 31 Oct 2018 | CNY | 3.1429 | 3.1429 | 3.0857 | 3.1286 | 3.1286 | +0.007 (+0.23%) | 4,399,806 |
| 30 Oct 2018 | CNY | 3.0643 | 3.1786 | 3.05 | 3.1214 | 3.1214 | +0.093 (+3.06%) | 4,626,552 |
| 29 Oct 2018 | CNY | 3.0714 | 3.1 | 3.0071 | 3.0286 | 3.0286 | +0.007 (+0.24%) | 3,192,978 |
| 26 Oct 2018 | CNY | 3.0429 | 3.0571 | 2.9857 | 3.0214 | 3.0214 | +0.029 (+0.95%) | 2,469,621 |
| 25 Oct 2018 | CNY | 3.0286 | 3.0286 | 2.95 | 2.9929 | 2.9929 | -0.064 (-2.10%) | 3,387,703 |
| 24 Oct 2018 | CNY | 3.05 | 3.1 | 3.0214 | 3.0571 | 3.0571 | -0.021 (-0.70%) | 2,263,973 |
| 23 Oct 2018 | CNY | 3.1286 | 3.1429 | 3.0214 | 3.0786 | 3.0786 | -0.057 (-1.82%) | 5,118,653 |
| 22 Oct 2018 | CNY | 3.0429 | 3.1857 | 3.0357 | 3.1357 | 3.1357 | +0.114 (+3.78%) | 5,151,876 |
| 19 Oct 2018 | CNY | 3.0071 | 3.05 | 2.8786 | 3.0214 | 3.0214 | +0.029 (+0.95%) | 2,385,297 |
| 18 Oct 2018 | CNY | 3.0786 | 3.0786 | 2.9571 | 2.9929 | 2.9929 | -0.057 (-1.87%) | 2,391,177 |
| 17 Oct 2018 | CNY | 3.0357 | 3.0643 | 2.9571 | 3.05 | 3.05 | +0.086 (+2.89%) | 2,773,122 |
