| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 4.22 | 4.24 | 4.17 | 4.22 | 4.22 | -0.04 (-0.94%) | 5,559,677 |
| 4 Dec 2018 | CNY | 4.22 | 4.28 | 4.18 | 4.26 | 4.26 | +0.05 (+1.19%) | 8,417,245 |
| 3 Dec 2018 | CNY | 4.18 | 4.25 | 4.18 | 4.21 | 4.21 | +0.12 (+2.93%) | 10,323,609 |
| 30 Nov 2018 | CNY | 4.08 | 4.1 | 4.01 | 4.09 | 4.09 | +0.01 (+0.25%) | 5,300,848 |
| 29 Nov 2018 | CNY | 4.2 | 4.21 | 4.07 | 4.08 | 4.08 | -0.1 (-2.39%) | 8,475,524 |
| 28 Nov 2018 | CNY | 4.17 | 4.19 | 4.12 | 4.18 | 4.18 | +0.01 (+0.24%) | 8,646,568 |
| 27 Nov 2018 | CNY | 4.19 | 4.22 | 4.15 | 4.17 | 4.17 | -0.01 (-0.24%) | 4,392,735 |
| 26 Nov 2018 | CNY | 4.18 | 4.22 | 4.13 | 4.18 | 4.18 | 0.0 (0.0%) | 4,130,775 |
| 23 Nov 2018 | CNY | 4.3 | 4.32 | 4.14 | 4.18 | 4.18 | -0.13 (-3.02%) | 8,873,988 |
| 22 Nov 2018 | CNY | 4.31 | 4.33 | 4.29 | 4.31 | 4.31 | +0.01 (+0.23%) | 5,539,552 |
| 21 Nov 2018 | CNY | 4.26 | 4.31 | 4.24 | 4.3 | 4.3 | -0.01 (-0.23%) | 6,425,253 |
| 20 Nov 2018 | CNY | 4.4 | 4.41 | 4.29 | 4.31 | 4.31 | -0.13 (-2.93%) | 11,525,884 |
| 19 Nov 2018 | CNY | 4.44 | 4.45 | 4.37 | 4.44 | 4.44 | 0.0 (0.0%) | 13,337,096 |
| 16 Nov 2018 | CNY | 4.35 | 4.46 | 4.34 | 4.44 | 4.44 | +0.1 (+2.30%) | 18,177,785 |
| 15 Nov 2018 | CNY | 4.28 | 4.35 | 4.27 | 4.34 | 4.34 | +0.04 (+0.93%) | 10,074,984 |
| 14 Nov 2018 | CNY | 4.31 | 4.38 | 4.29 | 4.3 | 4.3 | -0.02 (-0.46%) | 14,928,266 |
| 13 Nov 2018 | CNY | 4.21 | 4.34 | 4.19 | 4.32 | 4.32 | +0.07 (+1.65%) | 18,079,167 |
| 12 Nov 2018 | CNY | 4.17 | 4.26 | 4.14 | 4.25 | 4.25 | +0.09 (+2.16%) | 9,042,825 |
| 9 Nov 2018 | CNY | 4.21 | 4.21 | 4.16 | 4.16 | 4.16 | -0.05 (-1.19%) | 4,911,889 |
| 8 Nov 2018 | CNY | 4.22 | 4.24 | 4.2 | 4.21 | 4.21 | +0.01 (+0.24%) | 5,442,622 |
| 7 Nov 2018 | CNY | 4.26 | 4.27 | 4.19 | 4.2 | 4.2 | -0.04 (-0.94%) | 6,853,700 |
| 6 Nov 2018 | CNY | 4.28 | 4.28 | 4.21 | 4.24 | 4.24 | -0.04 (-0.93%) | 6,213,371 |
| 5 Nov 2018 | CNY | 4.27 | 4.3 | 4.22 | 4.28 | 4.28 | +0.02 (+0.47%) | 10,314,567 |
| 2 Nov 2018 | CNY | 4.21 | 4.29 | 4.18 | 4.26 | 4.26 | +0.1 (+2.40%) | 12,633,706 |
| 1 Nov 2018 | CNY | 4.14 | 4.2 | 4.12 | 4.16 | 4.16 | +0.03 (+0.73%) | 11,071,142 |
| 31 Oct 2018 | CNY | 4.08 | 4.15 | 4.08 | 4.13 | 4.13 | +0.02 (+0.49%) | 11,625,507 |
| 30 Oct 2018 | CNY | 4.12 | 4.14 | 4.04 | 4.11 | 4.11 | 0.0 (0.0%) | 10,400,800 |
| 29 Oct 2018 | CNY | 4.17 | 4.2 | 4.09 | 4.11 | 4.11 | -0.07 (-1.67%) | 7,291,500 |
| 26 Oct 2018 | CNY | 4.26 | 4.3 | 4.17 | 4.18 | 4.18 | -0.05 (-1.18%) | 11,986,845 |
| 25 Oct 2018 | CNY | 4.24 | 4.28 | 4.14 | 4.23 | 4.23 | -0.12 (-2.76%) | 12,681,115 |
