| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 4.8 | 4.84 | 4.75 | 4.78 | 4.78 | 0.0 (0.0%) | 8,086,359 |
| 26 Nov 2018 | CNY | 4.75 | 4.82 | 4.7 | 4.78 | 4.78 | 0.0 (0.0%) | 7,782,099 |
| 23 Nov 2018 | CNY | 4.93 | 4.94 | 4.7 | 4.78 | 4.78 | -0.16 (-3.24%) | 11,975,011 |
| 22 Nov 2018 | CNY | 4.98 | 5 | 4.91 | 4.94 | 4.94 | -0.01 (-0.20%) | 9,793,361 |
| 21 Nov 2018 | CNY | 4.85 | 5.01 | 4.83 | 4.95 | 4.95 | +0.01 (+0.20%) | 15,150,333 |
| 20 Nov 2018 | CNY | 5.11 | 5.11 | 4.86 | 4.94 | 4.94 | -0.2 (-3.89%) | 19,578,917 |
| 19 Nov 2018 | CNY | 5.15 | 5.2 | 5.06 | 5.14 | 5.14 | +0.04 (+0.78%) | 15,159,425 |
| 16 Nov 2018 | CNY | 5.14 | 5.23 | 5.04 | 5.1 | 5.1 | -0.04 (-0.78%) | 21,318,072 |
| 15 Nov 2018 | CNY | 5.17 | 5.17 | 5.05 | 5.14 | 5.14 | +0.02 (+0.39%) | 14,809,223 |
| 14 Nov 2018 | CNY | 5.19 | 5.33 | 5.08 | 5.12 | 5.12 | -0.07 (-1.35%) | 27,745,990 |
| 13 Nov 2018 | CNY | 5 | 5.28 | 4.97 | 5.19 | 5.19 | +0.12 (+2.37%) | 34,355,768 |
| 12 Nov 2018 | CNY | 4.7 | 5.11 | 4.7 | 5.07 | 5.07 | +0.33 (+6.96%) | 36,265,898 |
| 9 Nov 2018 | CNY | 4.83 | 4.86 | 4.72 | 4.74 | 4.74 | -0.03 (-0.63%) | 15,969,759 |
| 8 Nov 2018 | CNY | 4.95 | 5 | 4.72 | 4.77 | 4.77 | -0.09 (-1.85%) | 20,552,120 |
| 7 Nov 2018 | CNY | 4.91 | 5.01 | 4.85 | 4.86 | 4.86 | -0.12 (-2.41%) | 29,301,193 |
| 6 Nov 2018 | CNY | 5.05 | 5.18 | 4.87 | 4.98 | 4.98 | +0.49 (+10.91%) | 64,635,919 |
| 2 Nov 2018 | CNY | 4.33 | 4.52 | 4.33 | 4.49 | 4.49 | +0.21 (+4.91%) | 20,338,150 |
| 1 Nov 2018 | CNY | 4.22 | 4.4 | 4.22 | 4.28 | 4.28 | +0.06 (+1.42%) | 13,308,868 |
| 31 Oct 2018 | CNY | 4.17 | 4.26 | 4.15 | 4.22 | 4.22 | +0.06 (+1.44%) | 8,481,601 |
| 30 Oct 2018 | CNY | 4.15 | 4.18 | 4.09 | 4.16 | 4.16 | +0.06 (+1.46%) | 8,502,626 |
| 29 Oct 2018 | CNY | 4.14 | 4.19 | 4.09 | 4.1 | 4.1 | -0.01 (-0.24%) | 9,603,786 |
| 26 Oct 2018 | CNY | 4.1 | 4.16 | 4.09 | 4.11 | 4.11 | +0.04 (+0.98%) | 7,089,594 |
| 25 Oct 2018 | CNY | 4 | 4.08 | 3.98 | 4.07 | 4.07 | -0.04 (-0.97%) | 10,357,223 |
| 24 Oct 2018 | CNY | 4.11 | 4.17 | 4.09 | 4.11 | 4.11 | -0.02 (-0.48%) | 7,248,300 |
| 23 Oct 2018 | CNY | 4.2 | 4.2 | 4.1 | 4.13 | 4.13 | -0.06 (-1.43%) | 10,537,343 |
| 22 Oct 2018 | CNY | 4 | 4.23 | 4 | 4.19 | 4.19 | +0.21 (+5.28%) | 14,568,250 |
| 19 Oct 2018 | CNY | 3.85 | 4.01 | 3.79 | 3.98 | 3.98 | +0.08 (+2.05%) | 8,564,739 |
| 18 Oct 2018 | CNY | 3.94 | 4.01 | 3.86 | 3.9 | 3.9 | -0.05 (-1.27%) | 9,297,488 |
| 17 Oct 2018 | CNY | 3.95 | 3.98 | 3.85 | 3.95 | 3.95 | +0.04 (+1.02%) | 8,093,431 |
| 16 Oct 2018 | CNY | 4.13 | 4.16 | 3.86 | 3.91 | 3.91 | -0.21 (-5.10%) | 16,601,631 |
