| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2018 | CNY | 5.13 | 5.34 | 5.12 | 5.18 | 5.18 | -0.02 (-0.38%) | 3,254,640 |
| 23 Nov 2018 | CNY | 5.37 | 5.37 | 5.04 | 5.2 | 5.2 | -0.19 (-3.53%) | 6,752,338 |
| 22 Nov 2018 | CNY | 5.11 | 5.45 | 5.11 | 5.39 | 5.39 | +0.24 (+4.66%) | 8,297,569 |
| 21 Nov 2018 | CNY | 4.99 | 5.15 | 4.98 | 5.15 | 5.15 | +0.04 (+0.78%) | 3,028,700 |
| 20 Nov 2018 | CNY | 5.28 | 5.3 | 5.11 | 5.11 | 5.11 | -0.26 (-4.84%) | 5,411,964 |
| 19 Nov 2018 | CNY | 5.27 | 5.45 | 5.25 | 5.37 | 5.37 | +0.09 (+1.70%) | 7,270,716 |
| 16 Nov 2018 | CNY | 5.35 | 5.43 | 5.21 | 5.28 | 5.28 | -0.15 (-2.76%) | 9,160,940 |
| 15 Nov 2018 | CNY | 5.13 | 5.6 | 5.11 | 5.43 | 5.43 | +0.32 (+6.26%) | 11,602,020 |
| 14 Nov 2018 | CNY | 5.1 | 5.33 | 5.08 | 5.11 | 5.11 | -0.02 (-0.39%) | 9,662,625 |
| 13 Nov 2018 | CNY | 4.9 | 5.36 | 4.82 | 5.13 | 5.13 | +0.18 (+3.64%) | 12,420,035 |
| 12 Nov 2018 | CNY | 4.74 | 4.95 | 4.74 | 4.95 | 4.95 | +0.16 (+3.34%) | 5,532,174 |
| 9 Nov 2018 | CNY | 4.85 | 4.85 | 4.75 | 4.79 | 4.79 | -0.11 (-2.24%) | 4,806,032 |
| 8 Nov 2018 | CNY | 4.8 | 5.08 | 4.77 | 4.9 | 4.9 | +0.11 (+2.30%) | 10,782,224 |
| 7 Nov 2018 | CNY | 4.8 | 4.84 | 4.76 | 4.79 | 4.79 | +0.01 (+0.21%) | 4,007,800 |
| 6 Nov 2018 | CNY | 4.9 | 4.9 | 4.72 | 4.78 | 4.78 | -0.14 (-2.85%) | 5,945,776 |
| 5 Nov 2018 | CNY | 4.87 | 4.93 | 4.81 | 4.92 | 4.92 | +0.04 (+0.82%) | 7,333,950 |
| 2 Nov 2018 | CNY | 4.99 | 4.99 | 4.81 | 4.88 | 4.88 | +0.01 (+0.21%) | 8,779,203 |
| 1 Nov 2018 | CNY | 4.75 | 4.91 | 4.71 | 4.87 | 4.87 | +0.05 (+1.04%) | 10,995,056 |
| 31 Oct 2018 | CNY | 4.76 | 4.89 | 4.71 | 4.82 | 4.82 | -0.01 (-0.21%) | 12,095,323 |
| 30 Oct 2018 | CNY | 4.69 | 4.96 | 4.57 | 4.83 | 4.83 | +0.1 (+2.11%) | 16,171,240 |
| 29 Oct 2018 | CNY | 4.93 | 4.93 | 4.73 | 4.73 | 4.73 | -0.52 (-9.90%) | 20,178,913 |
| 26 Oct 2018 | CNY | 5.75 | 5.75 | 5.2 | 5.25 | 5.25 | +0.93 (+21.53%) | 27,719,337 |
| 23 Oct 2018 | CNY | 4.34 | 4.41 | 4.28 | 4.32 | 4.32 | -0.03 (-0.69%) | 2,101,728 |
| 22 Oct 2018 | CNY | 4.18 | 4.41 | 4.15 | 4.35 | 4.35 | +0.19 (+4.57%) | 2,494,499 |
| 19 Oct 2018 | CNY | 4.06 | 4.18 | 3.94 | 4.16 | 4.16 | +0.07 (+1.71%) | 2,003,926 |
| 18 Oct 2018 | CNY | 4.22 | 4.23 | 4.09 | 4.09 | 4.09 | -0.13 (-3.08%) | 1,131,368 |
| 17 Oct 2018 | CNY | 4.17 | 4.22 | 4.12 | 4.22 | 4.22 | +0.09 (+2.18%) | 1,306,216 |
| 16 Oct 2018 | CNY | 4.18 | 4.21 | 4.1 | 4.13 | 4.13 | 0.0 (0.0%) | 1,423,980 |
| 15 Oct 2018 | CNY | 4.22 | 4.32 | 4.13 | 4.13 | 4.13 | -0.13 (-3.05%) | 1,629,881 |
| 12 Oct 2018 | CNY | 4.45 | 4.45 | 4.07 | 4.26 | 4.26 | -0.18 (-4.05%) | 2,256,380 |
