| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 4.89 | 4.9 | 4.83 | 4.89 | 4.89 | +0.01 (+0.20%) | 1,284,500 |
| 3 Dec 2018 | CNY | 4.67 | 4.93 | 4.67 | 4.88 | 4.88 | +0.27 (+5.86%) | 3,012,682 |
| 30 Nov 2018 | CNY | 4.57 | 4.63 | 4.53 | 4.61 | 4.61 | +0.02 (+0.44%) | 923,301 |
| 29 Nov 2018 | CNY | 4.76 | 4.77 | 4.58 | 4.59 | 4.59 | -0.14 (-2.96%) | 1,002,057 |
| 28 Nov 2018 | CNY | 4.66 | 4.74 | 4.57 | 4.73 | 4.73 | +0.05 (+1.07%) | 1,084,390 |
| 27 Nov 2018 | CNY | 4.66 | 4.7 | 4.63 | 4.68 | 4.68 | +0.08 (+1.74%) | 753,233 |
| 26 Nov 2018 | CNY | 4.6 | 4.69 | 4.55 | 4.6 | 4.6 | -0.02 (-0.43%) | 1,412,343 |
| 23 Nov 2018 | CNY | 4.84 | 4.89 | 4.62 | 4.62 | 4.62 | -0.22 (-4.55%) | 1,677,600 |
| 22 Nov 2018 | CNY | 4.86 | 4.92 | 4.82 | 4.84 | 4.84 | +0.01 (+0.21%) | 1,658,975 |
| 21 Nov 2018 | CNY | 4.76 | 4.87 | 4.74 | 4.83 | 4.83 | +0.07 (+1.47%) | 1,892,944 |
| 20 Nov 2018 | CNY | 4.9 | 4.96 | 4.75 | 4.76 | 4.76 | -0.19 (-3.84%) | 2,719,110 |
| 19 Nov 2018 | CNY | 4.88 | 5.1 | 4.85 | 4.95 | 4.95 | +0.07 (+1.43%) | 3,192,421 |
| 16 Nov 2018 | CNY | 4.85 | 4.98 | 4.78 | 4.88 | 4.88 | +0.06 (+1.24%) | 2,484,051 |
| 15 Nov 2018 | CNY | 4.78 | 4.83 | 4.71 | 4.82 | 4.82 | -0.02 (-0.41%) | 2,705,863 |
| 14 Nov 2018 | CNY | 4.78 | 5.15 | 4.75 | 4.84 | 4.84 | +0.06 (+1.26%) | 4,721,364 |
| 13 Nov 2018 | CNY | 4.66 | 4.83 | 4.63 | 4.78 | 4.78 | +0.07 (+1.49%) | 2,608,029 |
| 12 Nov 2018 | CNY | 4.49 | 4.71 | 4.46 | 4.71 | 4.71 | +0.21 (+4.67%) | 2,268,290 |
| 9 Nov 2018 | CNY | 4.49 | 4.53 | 4.46 | 4.5 | 4.5 | +0.01 (+0.22%) | 909,400 |
| 8 Nov 2018 | CNY | 4.53 | 4.54 | 4.47 | 4.49 | 4.49 | -0.03 (-0.66%) | 971,769 |
| 7 Nov 2018 | CNY | 4.44 | 4.52 | 4.44 | 4.52 | 4.52 | +0.06 (+1.35%) | 1,396,501 |
| 6 Nov 2018 | CNY | 4.42 | 4.5 | 4.41 | 4.46 | 4.46 | +0.05 (+1.13%) | 1,382,413 |
| 5 Nov 2018 | CNY | 4.41 | 4.45 | 4.36 | 4.41 | 4.41 | -0.02 (-0.45%) | 1,445,696 |
| 2 Nov 2018 | CNY | 4.37 | 4.44 | 4.34 | 4.43 | 4.43 | +0.09 (+2.07%) | 1,196,175 |
| 1 Nov 2018 | CNY | 4.35 | 4.44 | 4.34 | 4.34 | 4.34 | -0.01 (-0.23%) | 1,440,601 |
| 31 Oct 2018 | CNY | 4.22 | 4.4 | 4.22 | 4.35 | 4.35 | +0.11 (+2.59%) | 2,010,510 |
| 30 Oct 2018 | CNY | 4.2 | 4.25 | 4.16 | 4.24 | 4.24 | +0.04 (+0.95%) | 1,121,851 |
| 29 Oct 2018 | CNY | 4.2 | 4.27 | 4.2 | 4.2 | 4.2 | -0.05 (-1.18%) | 1,021,300 |
| 26 Oct 2018 | CNY | 4.18 | 4.26 | 4.18 | 4.25 | 4.25 | +0.09 (+2.16%) | 1,436,711 |
| 25 Oct 2018 | CNY | 4.18 | 4.21 | 4.12 | 4.16 | 4.16 | -0.06 (-1.42%) | 1,061,401 |
| 24 Oct 2018 | CNY | 4.16 | 4.27 | 4.14 | 4.22 | 4.22 | +0.08 (+1.93%) | 1,034,400 |
