| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2018 | CNY | 4.97 | 5.25 | 4.96 | 5.19 | 5.19 | +0.18 (+3.59%) | 3,128,174 |
| 12 Nov 2018 | CNY | 4.85 | 5.05 | 4.85 | 5.01 | 5.01 | +0.17 (+3.51%) | 2,376,485 |
| 9 Nov 2018 | CNY | 4.79 | 4.88 | 4.72 | 4.84 | 4.84 | +0.02 (+0.41%) | 1,065,290 |
| 8 Nov 2018 | CNY | 4.78 | 4.9 | 4.78 | 4.82 | 4.82 | +0.04 (+0.84%) | 1,564,301 |
| 7 Nov 2018 | CNY | 4.9 | 4.94 | 4.78 | 4.78 | 4.78 | -0.1 (-2.05%) | 1,624,616 |
| 6 Nov 2018 | CNY | 4.79 | 4.91 | 4.7 | 4.88 | 4.88 | +0.1 (+2.09%) | 2,628,791 |
| 5 Nov 2018 | CNY | 4.7 | 4.78 | 4.66 | 4.78 | 4.78 | +0.09 (+1.92%) | 1,674,131 |
| 2 Nov 2018 | CNY | 4.63 | 4.71 | 4.62 | 4.69 | 4.69 | +0.09 (+1.96%) | 1,891,050 |
| 1 Nov 2018 | CNY | 4.59 | 4.65 | 4.58 | 4.6 | 4.6 | +0.02 (+0.44%) | 1,759,540 |
| 31 Oct 2018 | CNY | 4.55 | 4.63 | 4.52 | 4.58 | 4.58 | +0.05 (+1.10%) | 1,209,780 |
| 30 Oct 2018 | CNY | 4.49 | 4.56 | 4.4 | 4.53 | 4.53 | +0.06 (+1.34%) | 1,211,328 |
| 29 Oct 2018 | CNY | 4.62 | 4.62 | 4.44 | 4.47 | 4.47 | -0.15 (-3.25%) | 1,027,900 |
| 26 Oct 2018 | CNY | 4.6 | 4.66 | 4.58 | 4.62 | 4.62 | +0.02 (+0.43%) | 1,221,125 |
| 25 Oct 2018 | CNY | 4.5 | 4.61 | 4.41 | 4.6 | 4.6 | +0.02 (+0.44%) | 1,078,800 |
| 24 Oct 2018 | CNY | 4.57 | 4.63 | 4.48 | 4.58 | 4.58 | +0.01 (+0.22%) | 1,189,300 |
| 23 Oct 2018 | CNY | 4.62 | 4.67 | 4.53 | 4.57 | 4.57 | -0.07 (-1.51%) | 1,304,406 |
| 22 Oct 2018 | CNY | 4.63 | 4.72 | 4.55 | 4.64 | 4.64 | +0.17 (+3.80%) | 2,124,301 |
| 19 Oct 2018 | CNY | 4.39 | 4.5 | 4.31 | 4.47 | 4.47 | +0.08 (+1.82%) | 783,700 |
| 18 Oct 2018 | CNY | 4.48 | 4.48 | 4.37 | 4.39 | 4.39 | -0.09 (-2.01%) | 779,920 |
| 17 Oct 2018 | CNY | 4.45 | 4.52 | 4.39 | 4.48 | 4.48 | +0.08 (+1.82%) | 1,101,400 |
| 16 Oct 2018 | CNY | 4.53 | 4.56 | 4.35 | 4.4 | 4.4 | -0.08 (-1.79%) | 1,015,100 |
| 15 Oct 2018 | CNY | 4.51 | 4.68 | 4.48 | 4.48 | 4.48 | -0.02 (-0.44%) | 1,093,810 |
| 12 Oct 2018 | CNY | 4.66 | 4.69 | 4.3 | 4.5 | 4.5 | -0.2 (-4.26%) | 2,008,900 |
| 11 Oct 2018 | CNY | 5 | 5.03 | 4.65 | 4.7 | 4.7 | -0.45 (-8.74%) | 2,428,700 |
| 10 Oct 2018 | CNY | 5.08 | 5.22 | 5.08 | 5.15 | 5.15 | +0.07 (+1.38%) | 1,498,720 |
| 9 Oct 2018 | CNY | 5.05 | 5.08 | 4.93 | 5.08 | 5.08 | +0.1 (+2.01%) | 1,116,000 |
| 8 Oct 2018 | CNY | 5.02 | 5.05 | 4.95 | 4.98 | 4.98 | -0.08 (-1.58%) | 1,480,900 |
| 28 Sep 2018 | CNY | 5.04 | 5.11 | 5 | 5.06 | 5.06 | +0.02 (+0.40%) | 805,500 |
| 27 Sep 2018 | CNY | 5.14 | 5.14 | 5.04 | 5.04 | 5.04 | -0.09 (-1.75%) | 1,388,600 |
| 26 Sep 2018 | CNY | 5.13 | 5.15 | 5.1 | 5.13 | 5.13 | +0.01 (+0.20%) | 1,031,800 |
