| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 3.56 | 3.6 | 3.53 | 3.59 | 3.59 | +0.03 (+0.84%) | 4,433,301 |
| 3 Dec 2018 | CNY | 3.55 | 3.58 | 3.49 | 3.56 | 3.56 | +0.09 (+2.59%) | 5,301,534 |
| 30 Nov 2018 | CNY | 3.45 | 3.47 | 3.41 | 3.47 | 3.47 | +0.04 (+1.17%) | 3,270,705 |
| 29 Nov 2018 | CNY | 3.53 | 3.56 | 3.38 | 3.43 | 3.43 | -0.1 (-2.83%) | 3,850,704 |
| 28 Nov 2018 | CNY | 3.5 | 3.54 | 3.45 | 3.53 | 3.53 | +0.04 (+1.15%) | 3,693,173 |
| 27 Nov 2018 | CNY | 3.52 | 3.55 | 3.48 | 3.49 | 3.49 | -0.02 (-0.57%) | 3,112,643 |
| 26 Nov 2018 | CNY | 3.46 | 3.52 | 3.45 | 3.51 | 3.51 | +0.05 (+1.45%) | 4,499,686 |
| 23 Nov 2018 | CNY | 3.63 | 3.65 | 3.43 | 3.46 | 3.46 | -0.18 (-4.95%) | 7,054,372 |
| 22 Nov 2018 | CNY | 3.62 | 3.69 | 3.57 | 3.64 | 3.64 | +0.01 (+0.28%) | 5,196,100 |
| 21 Nov 2018 | CNY | 3.63 | 3.65 | 3.55 | 3.63 | 3.63 | -0.04 (-1.09%) | 6,454,374 |
| 20 Nov 2018 | CNY | 3.75 | 3.77 | 3.67 | 3.67 | 3.67 | -0.13 (-3.42%) | 7,319,926 |
| 19 Nov 2018 | CNY | 3.75 | 3.89 | 3.74 | 3.8 | 3.8 | +0.03 (+0.80%) | 10,404,775 |
| 16 Nov 2018 | CNY | 3.74 | 3.81 | 3.69 | 3.77 | 3.77 | +0.02 (+0.53%) | 17,854,309 |
| 15 Nov 2018 | CNY | 3.77 | 3.79 | 3.69 | 3.75 | 3.75 | -0.02 (-0.53%) | 14,120,490 |
| 14 Nov 2018 | CNY | 3.72 | 3.84 | 3.66 | 3.77 | 3.77 | +0.01 (+0.27%) | 15,475,556 |
| 13 Nov 2018 | CNY | 3.5 | 3.93 | 3.49 | 3.76 | 3.76 | +0.19 (+5.32%) | 14,907,409 |
| 12 Nov 2018 | CNY | 3.53 | 3.58 | 3.42 | 3.57 | 3.57 | +0.05 (+1.42%) | 8,197,813 |
| 9 Nov 2018 | CNY | 3.56 | 3.61 | 3.51 | 3.52 | 3.52 | -0.05 (-1.40%) | 5,966,700 |
| 8 Nov 2018 | CNY | 3.64 | 3.66 | 3.55 | 3.57 | 3.57 | -0.04 (-1.11%) | 8,188,851 |
| 7 Nov 2018 | CNY | 3.6 | 3.68 | 3.59 | 3.61 | 3.61 | +0.01 (+0.28%) | 12,102,372 |
| 6 Nov 2018 | CNY | 3.67 | 3.69 | 3.59 | 3.6 | 3.6 | -0.1 (-2.70%) | 9,165,238 |
| 5 Nov 2018 | CNY | 3.66 | 3.7 | 3.57 | 3.7 | 3.7 | +0.02 (+0.54%) | 10,211,428 |
| 2 Nov 2018 | CNY | 3.63 | 3.68 | 3.6 | 3.68 | 3.68 | +0.07 (+1.94%) | 11,329,935 |
| 1 Nov 2018 | CNY | 3.62 | 3.68 | 3.6 | 3.61 | 3.61 | -0.06 (-1.63%) | 7,595,292 |
| 31 Oct 2018 | CNY | 3.67 | 3.78 | 3.63 | 3.67 | 3.67 | -0.01 (-0.27%) | 11,965,025 |
| 30 Oct 2018 | CNY | 3.55 | 3.68 | 3.5 | 3.68 | 3.68 | +0.07 (+1.94%) | 10,649,997 |
| 29 Oct 2018 | CNY | 3.65 | 3.72 | 3.58 | 3.61 | 3.61 | -0.07 (-1.90%) | 10,022,717 |
| 26 Oct 2018 | CNY | 3.61 | 3.72 | 3.54 | 3.68 | 3.68 | +0.09 (+2.51%) | 14,552,864 |
| 25 Oct 2018 | CNY | 3.35 | 3.7 | 3.31 | 3.59 | 3.59 | +0.16 (+4.66%) | 13,834,775 |
| 24 Oct 2018 | CNY | 3.34 | 3.46 | 3.32 | 3.43 | 3.43 | +0.09 (+2.69%) | 9,822,216 |
