| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2018 | CNY | 4.67 | 4.67 | 4.51 | 4.58 | 4.58 | -0.06 (-1.29%) | 12,452,219 |
| 23 Nov 2018 | CNY | 4.61 | 4.8 | 4.56 | 4.64 | 4.64 | -0.05 (-1.07%) | 17,399,942 |
| 22 Nov 2018 | CNY | 4.61 | 4.78 | 4.54 | 4.69 | 4.69 | +0.11 (+2.40%) | 12,951,501 |
| 21 Nov 2018 | CNY | 4.4 | 4.65 | 4.4 | 4.58 | 4.58 | +0.12 (+2.69%) | 12,796,208 |
| 20 Nov 2018 | CNY | 4.54 | 4.55 | 4.45 | 4.46 | 4.46 | -0.12 (-2.62%) | 7,416,207 |
| 19 Nov 2018 | CNY | 4.53 | 4.61 | 4.51 | 4.58 | 4.58 | +0.01 (+0.22%) | 8,959,276 |
| 16 Nov 2018 | CNY | 4.55 | 4.6 | 4.51 | 4.57 | 4.57 | +0.04 (+0.88%) | 7,819,919 |
| 15 Nov 2018 | CNY | 4.51 | 4.53 | 4.46 | 4.53 | 4.53 | +0.05 (+1.12%) | 5,609,258 |
| 14 Nov 2018 | CNY | 4.47 | 4.55 | 4.46 | 4.48 | 4.48 | -0.01 (-0.22%) | 5,025,449 |
| 13 Nov 2018 | CNY | 4.44 | 4.5 | 4.4 | 4.49 | 4.49 | +0.03 (+0.67%) | 11,796,960 |
| 12 Nov 2018 | CNY | 4.48 | 4.48 | 4.39 | 4.46 | 4.46 | +0.03 (+0.68%) | 4,956,800 |
| 9 Nov 2018 | CNY | 4.39 | 4.45 | 4.36 | 4.43 | 4.43 | +0.05 (+1.14%) | 2,670,662 |
| 8 Nov 2018 | CNY | 4.44 | 4.45 | 4.38 | 4.38 | 4.38 | -0.04 (-0.90%) | 2,807,765 |
| 7 Nov 2018 | CNY | 4.44 | 4.5 | 4.42 | 4.42 | 4.42 | -0.02 (-0.45%) | 4,034,225 |
| 6 Nov 2018 | CNY | 4.46 | 4.47 | 4.42 | 4.44 | 4.44 | -0.02 (-0.45%) | 2,478,410 |
| 5 Nov 2018 | CNY | 4.44 | 4.49 | 4.4 | 4.46 | 4.46 | +0.01 (+0.22%) | 3,614,989 |
| 2 Nov 2018 | CNY | 4.36 | 4.46 | 4.36 | 4.45 | 4.45 | +0.1 (+2.30%) | 5,458,117 |
| 1 Nov 2018 | CNY | 4.34 | 4.4 | 4.34 | 4.35 | 4.35 | +0.01 (+0.23%) | 3,535,800 |
| 31 Oct 2018 | CNY | 4.3 | 4.38 | 4.3 | 4.34 | 4.34 | +0.01 (+0.23%) | 2,804,200 |
| 30 Oct 2018 | CNY | 4.28 | 4.34 | 4.28 | 4.33 | 4.33 | +0.01 (+0.23%) | 1,907,838 |
| 29 Oct 2018 | CNY | 4.3 | 4.33 | 4.28 | 4.32 | 4.32 | -0.03 (-0.69%) | 2,466,530 |
| 26 Oct 2018 | CNY | 4.35 | 4.4 | 4.32 | 4.35 | 4.35 | +0.02 (+0.46%) | 2,381,022 |
| 25 Oct 2018 | CNY | 4.23 | 4.34 | 4.2 | 4.33 | 4.33 | +0.01 (+0.23%) | 4,647,757 |
| 24 Oct 2018 | CNY | 4.29 | 4.33 | 4.28 | 4.32 | 4.32 | 0.0 (0.0%) | 2,891,422 |
| 23 Oct 2018 | CNY | 4.3 | 4.35 | 4.28 | 4.32 | 4.32 | -0.01 (-0.23%) | 3,562,512 |
| 22 Oct 2018 | CNY | 4.2 | 4.35 | 4.18 | 4.33 | 4.33 | +0.16 (+3.84%) | 7,997,696 |
| 19 Oct 2018 | CNY | 4.09 | 4.18 | 4.02 | 4.17 | 4.17 | +0.05 (+1.21%) | 4,972,938 |
| 18 Oct 2018 | CNY | 4.14 | 4.15 | 4.06 | 4.12 | 4.12 | -0.04 (-0.96%) | 5,163,309 |
| 17 Oct 2018 | CNY | 4.08 | 4.16 | 4.06 | 4.16 | 4.16 | +0.05 (+1.22%) | 5,790,613 |
| 16 Oct 2018 | CNY | 4.11 | 4.11 | 3.96 | 4.11 | 4.11 | 0.0 (0.0%) | 6,449,800 |
