| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2018 | CNY | 4.15 | 4.19 | 4.12 | 4.14 | 4.14 | 0.0 (0.0%) | 11,533,566 |
| 13 Nov 2018 | CNY | 4.05 | 4.16 | 4.05 | 4.14 | 4.14 | +0.05 (+1.22%) | 14,607,863 |
| 12 Nov 2018 | CNY | 4 | 4.09 | 3.99 | 4.09 | 4.09 | +0.12 (+3.02%) | 13,369,172 |
| 9 Nov 2018 | CNY | 4.02 | 4.02 | 3.96 | 3.97 | 3.97 | -0.06 (-1.49%) | 7,404,308 |
| 8 Nov 2018 | CNY | 4.06 | 4.08 | 4.02 | 4.03 | 4.03 | -0.02 (-0.49%) | 6,111,050 |
| 7 Nov 2018 | CNY | 4.08 | 4.09 | 4.04 | 4.05 | 4.05 | -0.04 (-0.98%) | 8,925,294 |
| 6 Nov 2018 | CNY | 4.03 | 4.1 | 4.03 | 4.09 | 4.09 | +0.05 (+1.24%) | 12,175,900 |
| 5 Nov 2018 | CNY | 4.07 | 4.08 | 4.02 | 4.04 | 4.04 | -0.04 (-0.98%) | 10,367,325 |
| 2 Nov 2018 | CNY | 4.05 | 4.1 | 4.03 | 4.08 | 4.08 | +0.06 (+1.49%) | 12,532,328 |
| 1 Nov 2018 | CNY | 4.07 | 4.11 | 4.02 | 4.02 | 4.02 | -0.01 (-0.25%) | 18,069,453 |
| 31 Oct 2018 | CNY | 4.02 | 4.08 | 3.99 | 4.03 | 4.03 | -0.03 (-0.74%) | 15,122,961 |
| 30 Oct 2018 | CNY | 4.03 | 4.1 | 3.99 | 4.06 | 4.06 | +0.05 (+1.25%) | 11,521,747 |
| 29 Oct 2018 | CNY | 4.06 | 4.13 | 3.98 | 4.01 | 4.01 | -0.05 (-1.23%) | 12,612,912 |
| 26 Oct 2018 | CNY | 3.97 | 4.18 | 3.96 | 4.06 | 4.06 | +0.08 (+2.01%) | 19,617,454 |
| 25 Oct 2018 | CNY | 3.79 | 3.99 | 3.75 | 3.98 | 3.98 | +0.12 (+3.11%) | 16,037,072 |
| 24 Oct 2018 | CNY | 3.8 | 3.92 | 3.8 | 3.86 | 3.86 | +0.03 (+0.78%) | 8,867,012 |
| 23 Oct 2018 | CNY | 3.89 | 3.94 | 3.8 | 3.83 | 3.83 | -0.04 (-1.03%) | 11,070,359 |
| 22 Oct 2018 | CNY | 3.74 | 3.93 | 3.72 | 3.87 | 3.87 | +0.17 (+4.59%) | 16,073,196 |
| 19 Oct 2018 | CNY | 3.58 | 3.72 | 3.54 | 3.7 | 3.7 | +0.11 (+3.06%) | 12,360,410 |
| 18 Oct 2018 | CNY | 3.64 | 3.67 | 3.59 | 3.59 | 3.59 | -0.09 (-2.45%) | 6,791,933 |
| 17 Oct 2018 | CNY | 3.61 | 3.68 | 3.59 | 3.68 | 3.68 | +0.11 (+3.08%) | 9,835,794 |
| 16 Oct 2018 | CNY | 3.66 | 3.71 | 3.54 | 3.57 | 3.57 | -0.1 (-2.72%) | 9,680,988 |
| 15 Oct 2018 | CNY | 3.75 | 3.77 | 3.66 | 3.67 | 3.67 | -0.06 (-1.61%) | 10,278,189 |
| 12 Oct 2018 | CNY | 3.7 | 3.75 | 3.6 | 3.73 | 3.73 | +0.04 (+1.08%) | 13,628,588 |
| 11 Oct 2018 | CNY | 3.98 | 3.98 | 3.66 | 3.69 | 3.69 | -0.35 (-8.66%) | 19,878,712 |
| 10 Oct 2018 | CNY | 4.05 | 4.09 | 4 | 4.04 | 4.04 | -0.02 (-0.49%) | 9,149,537 |
| 9 Oct 2018 | CNY | 4.08 | 4.1 | 4.04 | 4.06 | 4.06 | -0.02 (-0.49%) | 7,026,041 |
| 8 Oct 2018 | CNY | 4.2 | 4.2 | 4.08 | 4.08 | 4.08 | -0.19 (-4.45%) | 13,875,809 |
| 28 Sep 2018 | CNY | 4.31 | 4.31 | 4.24 | 4.27 | 4.27 | -0.01 (-0.23%) | 9,922,998 |
| 27 Sep 2018 | CNY | 4.32 | 4.33 | 4.28 | 4.28 | 4.28 | -0.03 (-0.70%) | 6,327,772 |
