| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 4.69 | 4.75 | 4.67 | 4.74 | 4.74 | +0.05 (+1.07%) | 18,767,495 |
| 3 Dec 2018 | CNY | 4.8 | 4.85 | 4.65 | 4.69 | 4.69 | +0.11 (+2.40%) | 29,167,494 |
| 30 Nov 2018 | CNY | 4.46 | 4.6 | 4.4 | 4.58 | 4.58 | +0.1 (+2.23%) | 21,823,642 |
| 29 Nov 2018 | CNY | 4.79 | 4.83 | 4.41 | 4.48 | 4.48 | -0.3 (-6.28%) | 29,410,342 |
| 28 Nov 2018 | CNY | 4.66 | 4.82 | 4.58 | 4.78 | 4.78 | +0.11 (+2.36%) | 31,961,142 |
| 27 Nov 2018 | CNY | 4.6 | 4.75 | 4.58 | 4.67 | 4.67 | +0.11 (+2.41%) | 24,072,850 |
| 26 Nov 2018 | CNY | 4.49 | 4.61 | 4.46 | 4.56 | 4.56 | +0.05 (+1.11%) | 15,685,292 |
| 23 Nov 2018 | CNY | 4.67 | 4.75 | 4.47 | 4.51 | 4.51 | -0.16 (-3.43%) | 26,809,736 |
| 22 Nov 2018 | CNY | 4.77 | 4.81 | 4.63 | 4.67 | 4.67 | -0.12 (-2.51%) | 24,808,242 |
| 21 Nov 2018 | CNY | 4.78 | 4.91 | 4.65 | 4.79 | 4.79 | -0.05 (-1.03%) | 36,310,483 |
| 20 Nov 2018 | CNY | 5.08 | 5.17 | 4.83 | 4.84 | 4.84 | -0.34 (-6.56%) | 53,427,584 |
| 19 Nov 2018 | CNY | 4.96 | 5.26 | 4.96 | 5.18 | 5.18 | +0.17 (+3.39%) | 71,925,779 |
| 16 Nov 2018 | CNY | 4.86 | 5.22 | 4.81 | 5.01 | 5.01 | +0.15 (+3.09%) | 76,112,794 |
| 15 Nov 2018 | CNY | 4.71 | 4.9 | 4.71 | 4.86 | 4.86 | +0.09 (+1.89%) | 45,211,694 |
| 14 Nov 2018 | CNY | 4.81 | 4.98 | 4.75 | 4.77 | 4.77 | -0.09 (-1.85%) | 55,897,131 |
| 13 Nov 2018 | CNY | 4.59 | 5.05 | 4.57 | 4.86 | 4.86 | +0.2 (+4.29%) | 75,606,288 |
| 12 Nov 2018 | CNY | 4.53 | 4.67 | 4.51 | 4.66 | 4.66 | +0.11 (+2.42%) | 26,488,400 |
| 9 Nov 2018 | CNY | 4.52 | 4.65 | 4.51 | 4.55 | 4.55 | -0.02 (-0.44%) | 22,184,900 |
| 8 Nov 2018 | CNY | 4.65 | 4.75 | 4.54 | 4.57 | 4.57 | -0.03 (-0.65%) | 37,454,400 |
| 7 Nov 2018 | CNY | 4.62 | 4.7 | 4.56 | 4.6 | 4.6 | -0.04 (-0.86%) | 26,557,400 |
| 6 Nov 2018 | CNY | 4.78 | 4.82 | 4.54 | 4.64 | 4.64 | -0.22 (-4.53%) | 43,164,570 |
| 5 Nov 2018 | CNY | 4.8 | 4.88 | 4.71 | 4.86 | 4.86 | +0.02 (+0.41%) | 51,181,695 |
| 2 Nov 2018 | CNY | 4.85 | 4.88 | 4.67 | 4.84 | 4.84 | +0.11 (+2.33%) | 52,274,200 |
| 1 Nov 2018 | CNY | 4.81 | 5.09 | 4.73 | 4.73 | 4.73 | -0.1 (-2.07%) | 79,771,861 |
| 31 Oct 2018 | CNY | 4.85 | 4.98 | 4.73 | 4.83 | 4.83 | -0.2 (-3.98%) | 94,168,151 |
| 30 Oct 2018 | CNY | 4.58 | 5.03 | 4.42 | 5.03 | 5.03 | +0.46 (+10.07%) | 118,636,965 |
| 29 Oct 2018 | CNY | 4.62 | 4.83 | 4.53 | 4.57 | 4.57 | -0.18 (-3.79%) | 63,995,757 |
| 26 Oct 2018 | CNY | 4.72 | 5.05 | 4.61 | 4.75 | 4.75 | +0.14 (+3.04%) | 119,320,449 |
| 25 Oct 2018 | CNY | 4.01 | 4.61 | 3.98 | 4.61 | 4.61 | +0.42 (+10.02%) | 94,945,189 |
| 24 Oct 2018 | CNY | 3.9 | 4.32 | 3.9 | 4.19 | 4.19 | +0.17 (+4.23%) | 58,610,333 |
