| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 4.92 | 5.16 | 4.88 | 5.01 | 5.01 | +0.01 (+0.20%) | 53,892,074 |
| 4 Dec 2018 | CNY | 4.97 | 5.02 | 4.96 | 5 | 5 | -0.01 (-0.20%) | 24,293,501 |
| 3 Dec 2018 | CNY | 5 | 5.04 | 4.95 | 5.01 | 5.01 | +0.1 (+2.04%) | 39,308,142 |
| 30 Nov 2018 | CNY | 4.84 | 4.91 | 4.82 | 4.91 | 4.91 | +0.04 (+0.82%) | 22,442,518 |
| 29 Nov 2018 | CNY | 5.05 | 5.05 | 4.86 | 4.87 | 4.87 | -0.19 (-3.75%) | 39,432,317 |
| 28 Nov 2018 | CNY | 4.86 | 5.15 | 4.81 | 5.06 | 5.06 | +0.17 (+3.48%) | 52,634,565 |
| 27 Nov 2018 | CNY | 4.88 | 4.9 | 4.83 | 4.89 | 4.89 | +0.02 (+0.41%) | 22,472,992 |
| 26 Nov 2018 | CNY | 4.83 | 4.89 | 4.8 | 4.87 | 4.87 | +0.05 (+1.04%) | 27,462,777 |
| 23 Nov 2018 | CNY | 5.04 | 5.04 | 4.8 | 4.82 | 4.82 | -0.21 (-4.17%) | 47,840,855 |
| 22 Nov 2018 | CNY | 5.07 | 5.08 | 5.02 | 5.03 | 5.03 | -0.04 (-0.79%) | 27,185,430 |
| 21 Nov 2018 | CNY | 4.97 | 5.1 | 4.94 | 5.07 | 5.07 | +0.03 (+0.60%) | 34,419,463 |
| 20 Nov 2018 | CNY | 5.1 | 5.14 | 5.01 | 5.04 | 5.04 | -0.12 (-2.33%) | 46,003,959 |
| 19 Nov 2018 | CNY | 5.1 | 5.18 | 5.07 | 5.16 | 5.16 | +0.02 (+0.39%) | 52,332,433 |
| 16 Nov 2018 | CNY | 5.15 | 5.18 | 5.03 | 5.14 | 5.14 | -0.03 (-0.58%) | 67,747,886 |
| 15 Nov 2018 | CNY | 5.23 | 5.3 | 5.11 | 5.17 | 5.17 | +0.06 (+1.17%) | 74,490,268 |
| 14 Nov 2018 | CNY | 5.05 | 5.29 | 5.02 | 5.11 | 5.11 | +0.07 (+1.39%) | 97,964,754 |
| 13 Nov 2018 | CNY | 4.87 | 5.09 | 4.82 | 5.04 | 5.04 | +0.03 (+0.60%) | 124,693,451 |
| 12 Nov 2018 | CNY | 4.82 | 5.12 | 4.82 | 5.01 | 5.01 | -1.61 (-24.32%) | 222,839,899 |
| 9 Nov 2018 | CNY | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.0 (0.0%) | 0 |
| 8 Nov 2018 | CNY | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.0 (0.0%) | 0 |
| 7 Nov 2018 | CNY | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.0 (0.0%) | 0 |
| 6 Nov 2018 | CNY | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.0 (0.0%) | 0 |
| 5 Nov 2018 | CNY | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.0 (0.0%) | 0 |
| 2 Nov 2018 | CNY | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.0 (0.0%) | 0 |
| 1 Nov 2018 | CNY | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.0 (0.0%) | 0 |
| 31 Oct 2018 | CNY | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.0 (0.0%) | 0 |
| 30 Oct 2018 | CNY | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.0 (0.0%) | 0 |
| 29 Oct 2018 | CNY | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.0 (0.0%) | 0 |
| 26 Oct 2018 | CNY | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.0 (0.0%) | 0 |
| 25 Oct 2018 | CNY | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.0 (0.0%) | 0 |
