| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2018 | CNY | 4.76 | 4.81 | 4.49 | 4.52 | 4.52 | -0.16 (-3.42%) | 8,379,900 |
| 22 Nov 2018 | CNY | 4.68 | 4.78 | 4.64 | 4.68 | 4.68 | 0.0 (0.0%) | 6,675,918 |
| 21 Nov 2018 | CNY | 4.61 | 4.75 | 4.58 | 4.68 | 4.68 | +0.08 (+1.74%) | 8,046,841 |
| 20 Nov 2018 | CNY | 4.81 | 4.83 | 4.6 | 4.6 | 4.6 | -0.22 (-4.56%) | 12,016,563 |
| 19 Nov 2018 | CNY | 4.72 | 4.94 | 4.72 | 4.82 | 4.82 | +0.12 (+2.55%) | 13,338,892 |
| 16 Nov 2018 | CNY | 4.6 | 4.75 | 4.58 | 4.7 | 4.7 | +0.1 (+2.17%) | 14,723,967 |
| 15 Nov 2018 | CNY | 4.38 | 4.72 | 4.38 | 4.6 | 4.6 | +0.22 (+5.02%) | 16,113,611 |
| 14 Nov 2018 | CNY | 4.32 | 4.5 | 4.32 | 4.38 | 4.38 | +0.06 (+1.39%) | 13,138,086 |
| 13 Nov 2018 | CNY | 4.13 | 4.41 | 4.13 | 4.32 | 4.32 | +0.14 (+3.35%) | 13,046,831 |
| 12 Nov 2018 | CNY | 4.07 | 4.22 | 4.05 | 4.18 | 4.18 | +0.13 (+3.21%) | 5,699,029 |
| 9 Nov 2018 | CNY | 4.1 | 4.1 | 4.04 | 4.05 | 4.05 | -0.07 (-1.70%) | 3,219,594 |
| 8 Nov 2018 | CNY | 4.15 | 4.17 | 4.1 | 4.12 | 4.12 | -0.02 (-0.48%) | 4,178,033 |
| 7 Nov 2018 | CNY | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | +0.07 (+1.72%) | 7,056,400 |
| 6 Nov 2018 | CNY | 4.1 | 4.1 | 4.01 | 4.07 | 4.07 | -0.03 (-0.73%) | 4,618,312 |
| 5 Nov 2018 | CNY | 4.06 | 4.14 | 4.06 | 4.1 | 4.1 | +0.02 (+0.49%) | 4,229,581 |
| 2 Nov 2018 | CNY | 4.07 | 4.09 | 4.05 | 4.08 | 4.08 | +0.06 (+1.49%) | 3,894,800 |
| 1 Nov 2018 | CNY | 4.06 | 4.12 | 4.02 | 4.02 | 4.02 | -0.06 (-1.47%) | 4,722,592 |
| 31 Oct 2018 | CNY | 4.02 | 4.09 | 4 | 4.08 | 4.08 | +0.07 (+1.75%) | 5,216,811 |
| 30 Oct 2018 | CNY | 3.94 | 4.04 | 3.92 | 4.01 | 4.01 | +0.09 (+2.30%) | 4,401,000 |
| 29 Oct 2018 | CNY | 3.97 | 4 | 3.91 | 3.92 | 3.92 | -0.06 (-1.51%) | 2,861,764 |
| 26 Oct 2018 | CNY | 3.94 | 4.18 | 3.92 | 3.98 | 3.98 | +0.05 (+1.27%) | 9,455,200 |
| 25 Oct 2018 | CNY | 3.69 | 3.98 | 3.69 | 3.93 | 3.93 | +0.08 (+2.08%) | 8,216,438 |
| 24 Oct 2018 | CNY | 3.82 | 3.94 | 3.77 | 3.85 | 3.85 | +0.02 (+0.52%) | 4,653,226 |
| 23 Oct 2018 | CNY | 3.79 | 3.87 | 3.77 | 3.83 | 3.83 | +0.03 (+0.79%) | 6,018,877 |
| 22 Oct 2018 | CNY | 3.68 | 3.87 | 3.68 | 3.8 | 3.8 | +0.13 (+3.54%) | 8,076,455 |
| 19 Oct 2018 | CNY | 3.57 | 3.68 | 3.54 | 3.67 | 3.67 | +0.07 (+1.94%) | 2,888,910 |
| 18 Oct 2018 | CNY | 3.69 | 3.69 | 3.59 | 3.6 | 3.6 | -0.11 (-2.96%) | 4,310,400 |
| 17 Oct 2018 | CNY | 3.74 | 3.75 | 3.63 | 3.71 | 3.71 | +0.03 (+0.82%) | 2,492,706 |
| 16 Oct 2018 | CNY | 3.67 | 3.75 | 3.65 | 3.68 | 3.68 | 0.0 (0.0%) | 3,457,402 |
| 15 Oct 2018 | CNY | 3.78 | 3.81 | 3.67 | 3.68 | 3.68 | -0.09 (-2.39%) | 2,712,832 |
