| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 4.35 | 4.38 | 4.3 | 4.33 | 4.33 | -0.11 (-2.48%) | 3,781,674 |
| 4 Dec 2018 | CNY | 4.45 | 4.48 | 4.38 | 4.44 | 4.44 | +0.02 (+0.45%) | 4,334,274 |
| 3 Dec 2018 | CNY | 4.45 | 4.52 | 4.35 | 4.42 | 4.42 | +0.09 (+2.08%) | 5,368,226 |
| 30 Nov 2018 | CNY | 4.39 | 4.44 | 4.29 | 4.33 | 4.33 | 0.0 (0.0%) | 2,875,274 |
| 29 Nov 2018 | CNY | 4.48 | 4.52 | 4.3 | 4.33 | 4.33 | -0.19 (-4.20%) | 5,620,400 |
| 28 Nov 2018 | CNY | 4.5 | 4.61 | 4.44 | 4.52 | 4.52 | +0.09 (+2.03%) | 5,761,210 |
| 27 Nov 2018 | CNY | 4.41 | 4.45 | 4.35 | 4.43 | 4.43 | +0.05 (+1.14%) | 2,625,100 |
| 26 Nov 2018 | CNY | 4.6 | 4.6 | 4.32 | 4.38 | 4.38 | -0.05 (-1.13%) | 4,057,300 |
| 23 Nov 2018 | CNY | 4.65 | 4.65 | 4.37 | 4.43 | 4.43 | -0.19 (-4.11%) | 7,295,100 |
| 22 Nov 2018 | CNY | 4.68 | 4.72 | 4.6 | 4.62 | 4.62 | -0.01 (-0.22%) | 5,235,500 |
| 21 Nov 2018 | CNY | 4.63 | 4.79 | 4.58 | 4.63 | 4.63 | -0.2 (-4.14%) | 9,938,394 |
| 20 Nov 2018 | CNY | 4.75 | 4.99 | 4.73 | 4.83 | 4.83 | -0.03 (-0.62%) | 13,453,669 |
| 19 Nov 2018 | CNY | 4.92 | 4.92 | 4.68 | 4.86 | 4.86 | -0.03 (-0.61%) | 16,801,769 |
| 16 Nov 2018 | CNY | 4.85 | 5.03 | 4.77 | 4.89 | 4.89 | +0.09 (+1.88%) | 19,718,658 |
| 15 Nov 2018 | CNY | 4.8 | 4.84 | 4.72 | 4.8 | 4.8 | 0.0 (0.0%) | 13,991,008 |
| 14 Nov 2018 | CNY | 4.81 | 4.9 | 4.72 | 4.8 | 4.8 | -0.19 (-3.81%) | 18,255,251 |
| 13 Nov 2018 | CNY | 4.8 | 5.17 | 4.76 | 4.99 | 4.99 | +0.91 (+22.30%) | 32,818,659 |
| 8 Nov 2018 | CNY | 4.07 | 4.16 | 4 | 4.08 | 4.08 | +0.03 (+0.74%) | 4,212,101 |
| 7 Nov 2018 | CNY | 4.14 | 4.17 | 4.02 | 4.05 | 4.05 | -0.1 (-2.41%) | 3,577,700 |
| 6 Nov 2018 | CNY | 4.08 | 4.17 | 4.06 | 4.15 | 4.15 | +0.03 (+0.73%) | 4,284,900 |
| 5 Nov 2018 | CNY | 3.95 | 4.16 | 3.93 | 4.12 | 4.12 | +0.15 (+3.78%) | 2,972,240 |
| 2 Nov 2018 | CNY | 3.94 | 3.99 | 3.91 | 3.97 | 3.97 | +0.07 (+1.79%) | 1,015,600 |
| 1 Nov 2018 | CNY | 3.96 | 4 | 3.88 | 3.9 | 3.9 | -0.06 (-1.52%) | 1,223,900 |
| 31 Oct 2018 | CNY | 3.88 | 3.97 | 3.87 | 3.96 | 3.96 | +0.04 (+1.02%) | 1,383,400 |
| 30 Oct 2018 | CNY | 3.81 | 3.92 | 3.78 | 3.92 | 3.92 | +0.05 (+1.29%) | 959,041 |
| 29 Oct 2018 | CNY | 3.93 | 3.93 | 3.82 | 3.87 | 3.87 | -0.06 (-1.53%) | 1,036,200 |
| 26 Oct 2018 | CNY | 3.8 | 4.05 | 3.8 | 3.93 | 3.93 | +0.13 (+3.42%) | 3,474,080 |
| 25 Oct 2018 | CNY | 3.77 | 3.81 | 3.62 | 3.8 | 3.8 | +0.02 (+0.53%) | 1,558,501 |
| 24 Oct 2018 | CNY | 3.72 | 3.82 | 3.7 | 3.78 | 3.78 | 0.0 (0.0%) | 1,054,000 |
| 23 Oct 2018 | CNY | 3.8 | 3.85 | 3.74 | 3.78 | 3.78 | -0.05 (-1.31%) | 1,604,700 |
