| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 3.33 | 3.37 | 3.31 | 3.35 | 3.35 | +0.02 (+0.60%) | 903,500 |
| 26 Nov 2018 | CNY | 3.28 | 3.35 | 3.28 | 3.33 | 3.33 | +0.03 (+0.91%) | 995,889 |
| 23 Nov 2018 | CNY | 3.42 | 3.44 | 3.28 | 3.3 | 3.3 | -0.15 (-4.35%) | 2,732,200 |
| 22 Nov 2018 | CNY | 3.49 | 3.5 | 3.41 | 3.45 | 3.45 | -0.01 (-0.29%) | 1,758,041 |
| 21 Nov 2018 | CNY | 3.4 | 3.47 | 3.36 | 3.46 | 3.46 | +0.04 (+1.17%) | 2,124,058 |
| 20 Nov 2018 | CNY | 3.51 | 3.53 | 3.41 | 3.42 | 3.42 | -0.12 (-3.39%) | 2,795,990 |
| 19 Nov 2018 | CNY | 3.46 | 3.56 | 3.43 | 3.54 | 3.54 | +0.05 (+1.43%) | 3,296,924 |
| 16 Nov 2018 | CNY | 3.45 | 3.51 | 3.41 | 3.49 | 3.49 | +0.06 (+1.75%) | 3,384,677 |
| 15 Nov 2018 | CNY | 3.4 | 3.44 | 3.36 | 3.43 | 3.43 | +0.03 (+0.88%) | 2,813,344 |
| 14 Nov 2018 | CNY | 3.36 | 3.47 | 3.35 | 3.4 | 3.4 | +0.01 (+0.29%) | 3,333,034 |
| 13 Nov 2018 | CNY | 3.32 | 3.45 | 3.29 | 3.39 | 3.39 | +0.06 (+1.80%) | 3,479,732 |
| 12 Nov 2018 | CNY | 3.25 | 3.34 | 3.21 | 3.33 | 3.33 | +0.07 (+2.15%) | 2,543,106 |
| 9 Nov 2018 | CNY | 3.27 | 3.28 | 3.24 | 3.26 | 3.26 | -0.01 (-0.31%) | 1,372,500 |
| 8 Nov 2018 | CNY | 3.29 | 3.32 | 3.24 | 3.27 | 3.27 | -0.02 (-0.61%) | 1,993,300 |
| 7 Nov 2018 | CNY | 3.32 | 3.32 | 3.25 | 3.29 | 3.29 | -0.01 (-0.30%) | 2,584,300 |
| 6 Nov 2018 | CNY | 3.23 | 3.3 | 3.21 | 3.3 | 3.3 | +0.09 (+2.80%) | 4,155,884 |
| 5 Nov 2018 | CNY | 3.25 | 3.26 | 3.17 | 3.21 | 3.21 | -0.03 (-0.93%) | 2,568,900 |
| 2 Nov 2018 | CNY | 3.19 | 3.25 | 3.18 | 3.24 | 3.24 | +0.06 (+1.89%) | 2,532,000 |
| 1 Nov 2018 | CNY | 3.23 | 3.25 | 3.16 | 3.18 | 3.18 | -0.04 (-1.24%) | 1,539,989 |
| 31 Oct 2018 | CNY | 3.17 | 3.22 | 3.17 | 3.22 | 3.22 | +0.05 (+1.58%) | 2,019,100 |
| 30 Oct 2018 | CNY | 3.08 | 3.19 | 3.08 | 3.17 | 3.17 | +0.07 (+2.26%) | 2,903,100 |
| 29 Oct 2018 | CNY | 3.24 | 3.24 | 3.08 | 3.1 | 3.1 | -0.09 (-2.82%) | 3,394,928 |
| 26 Oct 2018 | CNY | 3.21 | 3.34 | 3.17 | 3.19 | 3.19 | 0.0 (0.0%) | 2,740,846 |
| 25 Oct 2018 | CNY | 3.13 | 3.21 | 3.08 | 3.19 | 3.19 | +0.03 (+0.95%) | 1,793,169 |
| 24 Oct 2018 | CNY | 3.1 | 3.19 | 3.1 | 3.16 | 3.16 | +0.05 (+1.61%) | 1,964,092 |
| 23 Oct 2018 | CNY | 3.11 | 3.24 | 3.1 | 3.11 | 3.11 | -0.01 (-0.32%) | 3,829,469 |
| 22 Oct 2018 | CNY | 3 | 3.18 | 3 | 3.12 | 3.12 | +0.12 (+4%) | 2,635,522 |
| 19 Oct 2018 | CNY | 2.91 | 3 | 2.87 | 3 | 3 | +0.1 (+3.45%) | 995,500 |
| 18 Oct 2018 | CNY | 2.99 | 3.01 | 2.9 | 2.9 | 2.9 | -0.1 (-3.33%) | 1,287,500 |
| 17 Oct 2018 | CNY | 2.96 | 3.05 | 2.94 | 3 | 3 | +0.07 (+2.39%) | 1,628,853 |
