| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2018 | CNY | 3.89 | 3.95 | 3.87 | 3.94 | 3.94 | +0.1 (+2.60%) | 5,051,069 |
| 30 Nov 2018 | CNY | 3.87 | 3.87 | 3.79 | 3.84 | 3.84 | -0.03 (-0.78%) | 3,432,497 |
| 29 Nov 2018 | CNY | 4.01 | 4.03 | 3.86 | 3.87 | 3.87 | -0.16 (-3.97%) | 5,899,670 |
| 28 Nov 2018 | CNY | 3.9 | 4.03 | 3.85 | 4.03 | 4.03 | +0.12 (+3.07%) | 4,634,119 |
| 27 Nov 2018 | CNY | 3.9 | 3.97 | 3.88 | 3.91 | 3.91 | +0.01 (+0.26%) | 3,660,632 |
| 26 Nov 2018 | CNY | 4 | 4.02 | 3.86 | 3.9 | 3.9 | -0.07 (-1.76%) | 4,208,389 |
| 23 Nov 2018 | CNY | 4.08 | 4.09 | 3.92 | 3.97 | 3.97 | -0.08 (-1.98%) | 8,791,310 |
| 22 Nov 2018 | CNY | 4.09 | 4.12 | 4.04 | 4.05 | 4.05 | -0.03 (-0.74%) | 4,902,261 |
| 21 Nov 2018 | CNY | 3.91 | 4.15 | 3.89 | 4.08 | 4.08 | +0.13 (+3.29%) | 10,801,629 |
| 20 Nov 2018 | CNY | 4 | 4.07 | 3.91 | 3.95 | 3.95 | -0.07 (-1.74%) | 6,728,147 |
| 19 Nov 2018 | CNY | 4.02 | 4.05 | 3.97 | 4.02 | 4.02 | +0.02 (+0.50%) | 3,527,166 |
| 16 Nov 2018 | CNY | 3.98 | 4.07 | 3.97 | 4 | 4 | +0.04 (+1.01%) | 6,223,828 |
| 15 Nov 2018 | CNY | 3.93 | 3.99 | 3.93 | 3.96 | 3.96 | +0.03 (+0.76%) | 4,475,265 |
| 14 Nov 2018 | CNY | 3.94 | 4.01 | 3.93 | 3.93 | 3.93 | -0.03 (-0.76%) | 5,094,723 |
| 13 Nov 2018 | CNY | 3.78 | 3.99 | 3.78 | 3.96 | 3.96 | +0.12 (+3.13%) | 8,888,598 |
| 12 Nov 2018 | CNY | 3.72 | 3.85 | 3.7 | 3.84 | 3.84 | +0.13 (+3.50%) | 6,302,440 |
| 9 Nov 2018 | CNY | 3.68 | 3.74 | 3.64 | 3.71 | 3.71 | +0.03 (+0.82%) | 5,489,287 |
| 8 Nov 2018 | CNY | 3.66 | 3.75 | 3.65 | 3.68 | 3.68 | +0.02 (+0.55%) | 6,080,699 |
| 7 Nov 2018 | CNY | 3.67 | 3.72 | 3.64 | 3.66 | 3.66 | -0.01 (-0.27%) | 5,558,300 |
| 6 Nov 2018 | CNY | 3.65 | 3.7 | 3.64 | 3.67 | 3.67 | -0.01 (-0.27%) | 3,777,902 |
| 5 Nov 2018 | CNY | 3.65 | 3.71 | 3.63 | 3.68 | 3.68 | +0.03 (+0.82%) | 3,905,059 |
| 2 Nov 2018 | CNY | 3.6 | 3.66 | 3.59 | 3.65 | 3.65 | +0.08 (+2.24%) | 4,878,418 |
| 1 Nov 2018 | CNY | 3.61 | 3.64 | 3.56 | 3.57 | 3.57 | -0.04 (-1.11%) | 5,160,070 |
| 31 Oct 2018 | CNY | 3.55 | 3.63 | 3.51 | 3.61 | 3.61 | +0.05 (+1.40%) | 4,843,068 |
| 30 Oct 2018 | CNY | 3.51 | 3.58 | 3.47 | 3.56 | 3.56 | +0.05 (+1.42%) | 2,594,253 |
| 29 Oct 2018 | CNY | 3.53 | 3.56 | 3.47 | 3.51 | 3.51 | -0.02 (-0.57%) | 2,067,255 |
| 26 Oct 2018 | CNY | 3.53 | 3.6 | 3.52 | 3.53 | 3.53 | 0.0 (0.0%) | 3,269,229 |
| 25 Oct 2018 | CNY | 3.37 | 3.53 | 3.36 | 3.53 | 3.53 | +0.03 (+0.86%) | 2,880,658 |
| 24 Oct 2018 | CNY | 3.48 | 3.56 | 3.45 | 3.5 | 3.5 | +0.02 (+0.57%) | 2,969,000 |
| 23 Oct 2018 | CNY | 3.5 | 3.55 | 3.46 | 3.48 | 3.48 | -0.05 (-1.42%) | 3,447,166 |
