| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 3.51 | 3.63 | 3.47 | 3.63 | 3.63 | +0.13 (+3.71%) | 5,382,903 |
| 26 Nov 2018 | CNY | 3.52 | 3.54 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 3,329,400 |
| 23 Nov 2018 | CNY | 3.67 | 3.69 | 3.47 | 3.48 | 3.48 | -0.2 (-5.43%) | 4,198,800 |
| 22 Nov 2018 | CNY | 3.71 | 3.74 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 2,602,200 |
| 21 Nov 2018 | CNY | 3.63 | 3.71 | 3.6 | 3.68 | 3.68 | +0.03 (+0.82%) | 3,863,965 |
| 20 Nov 2018 | CNY | 3.76 | 3.76 | 3.63 | 3.65 | 3.65 | -0.14 (-3.69%) | 5,271,047 |
| 19 Nov 2018 | CNY | 3.78 | 3.81 | 3.73 | 3.79 | 3.79 | +0.03 (+0.80%) | 6,228,269 |
| 16 Nov 2018 | CNY | 3.78 | 3.8 | 3.74 | 3.76 | 3.76 | -0.04 (-1.05%) | 8,145,001 |
| 15 Nov 2018 | CNY | 3.84 | 3.84 | 3.64 | 3.8 | 3.8 | +0.05 (+1.33%) | 19,487,115 |
| 14 Nov 2018 | CNY | 3.79 | 3.83 | 3.71 | 3.75 | 3.75 | -0.04 (-1.06%) | 7,032,240 |
| 13 Nov 2018 | CNY | 3.58 | 3.93 | 3.55 | 3.79 | 3.79 | +0.2 (+5.57%) | 11,703,350 |
| 12 Nov 2018 | CNY | 3.46 | 3.62 | 3.46 | 3.59 | 3.59 | +0.13 (+3.76%) | 5,078,868 |
| 9 Nov 2018 | CNY | 3.44 | 3.5 | 3.42 | 3.46 | 3.46 | +0.02 (+0.58%) | 2,354,900 |
| 8 Nov 2018 | CNY | 3.44 | 3.5 | 3.42 | 3.44 | 3.44 | +0.04 (+1.18%) | 3,822,751 |
| 7 Nov 2018 | CNY | 3.45 | 3.48 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 2,602,840 |
| 6 Nov 2018 | CNY | 3.43 | 3.47 | 3.4 | 3.45 | 3.45 | +0.02 (+0.58%) | 3,352,175 |
| 5 Nov 2018 | CNY | 3.39 | 3.44 | 3.35 | 3.43 | 3.43 | +0.02 (+0.59%) | 4,698,300 |
| 2 Nov 2018 | CNY | 3.38 | 3.44 | 3.35 | 3.41 | 3.41 | +0.06 (+1.79%) | 5,121,088 |
| 1 Nov 2018 | CNY | 3.36 | 3.46 | 3.33 | 3.35 | 3.35 | -0.02 (-0.59%) | 6,782,355 |
| 31 Oct 2018 | CNY | 3.39 | 3.47 | 3.3 | 3.37 | 3.37 | -0.03 (-0.88%) | 5,417,707 |
| 30 Oct 2018 | CNY | 3.24 | 3.47 | 3.18 | 3.4 | 3.4 | +0.16 (+4.94%) | 7,981,181 |
| 29 Oct 2018 | CNY | 3.21 | 3.3 | 3.21 | 3.24 | 3.24 | -0.04 (-1.22%) | 2,589,183 |
| 26 Oct 2018 | CNY | 3.24 | 3.4 | 3.24 | 3.28 | 3.28 | +0.09 (+2.82%) | 6,524,591 |
| 25 Oct 2018 | CNY | 3.07 | 3.19 | 3.04 | 3.19 | 3.19 | +0.03 (+0.95%) | 2,974,124 |
| 24 Oct 2018 | CNY | 3.13 | 3.22 | 3.13 | 3.16 | 3.16 | +0.02 (+0.64%) | 2,861,316 |
| 23 Oct 2018 | CNY | 3.19 | 3.21 | 3.11 | 3.14 | 3.14 | -0.05 (-1.57%) | 3,332,502 |
| 22 Oct 2018 | CNY | 3.05 | 3.2 | 3.01 | 3.19 | 3.19 | +0.22 (+7.41%) | 6,689,900 |
| 19 Oct 2018 | CNY | 2.89 | 2.98 | 2.88 | 2.97 | 2.97 | +0.05 (+1.71%) | 1,752,200 |
| 18 Oct 2018 | CNY | 2.98 | 2.98 | 2.89 | 2.92 | 2.92 | -0.08 (-2.67%) | 1,620,512 |
| 17 Oct 2018 | CNY | 2.93 | 3 | 2.86 | 3 | 3 | +0.1 (+3.45%) | 3,201,377 |
