| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2018 | CNY | 3.0417 | 3.075 | 2.9667 | 2.9667 | 2.9667 | -0.05 (-1.66%) | 6,936,888 |
| 28 Nov 2018 | CNY | 2.95 | 3.025 | 2.9083 | 3.0167 | 3.0167 | +0.058 (+1.97%) | 6,761,617 |
| 27 Nov 2018 | CNY | 2.9333 | 3 | 2.9333 | 2.9583 | 2.9583 | +0.033 (+1.14%) | 5,140,190 |
| 26 Nov 2018 | CNY | 2.9417 | 2.975 | 2.9083 | 2.925 | 2.925 | -0.017 (-0.57%) | 4,619,414 |
| 23 Nov 2018 | CNY | 3.075 | 3.0917 | 2.9417 | 2.9417 | 2.9417 | -0.133 (-4.33%) | 8,517,394 |
| 22 Nov 2018 | CNY | 3.075 | 3.1083 | 3.0583 | 3.075 | 3.075 | +0.017 (+0.55%) | 5,920,353 |
| 21 Nov 2018 | CNY | 3.025 | 3.0667 | 3.0083 | 3.0583 | 3.0583 | +0.025 (+0.82%) | 8,640,331 |
| 20 Nov 2018 | CNY | 3.1 | 3.125 | 3.0333 | 3.0333 | 3.0333 | -0.083 (-2.68%) | 9,682,390 |
| 19 Nov 2018 | CNY | 3.125 | 3.1333 | 3.05 | 3.1167 | 3.1167 | 0.0 (0.0%) | 8,943,273 |
| 16 Nov 2018 | CNY | 3.0917 | 3.15 | 3.0833 | 3.1167 | 3.1167 | +0.025 (+0.81%) | 10,566,591 |
| 15 Nov 2018 | CNY | 3.0333 | 3.1167 | 3.0333 | 3.0917 | 3.0917 | +0.058 (+1.93%) | 11,583,328 |
| 14 Nov 2018 | CNY | 3.025 | 3.0917 | 3.0167 | 3.0333 | 3.0333 | -0.033 (-1.09%) | 11,474,010 |
| 13 Nov 2018 | CNY | 2.975 | 3.1 | 2.9583 | 3.0667 | 3.0667 | +0.075 (+2.51%) | 18,741,441 |
| 12 Nov 2018 | CNY | 2.8917 | 3.0083 | 2.8917 | 2.9917 | 2.9917 | +0.075 (+2.57%) | 11,682,030 |
| 9 Nov 2018 | CNY | 2.9167 | 2.925 | 2.8833 | 2.9167 | 2.9167 | +0.008 (+0.29%) | 7,516,924 |
| 8 Nov 2018 | CNY | 2.9 | 2.9417 | 2.8667 | 2.9083 | 2.9083 | +0.033 (+1.16%) | 8,298,139 |
| 7 Nov 2018 | CNY | 2.85 | 2.9 | 2.8417 | 2.875 | 2.875 | +0.025 (+0.88%) | 7,344,360 |
| 6 Nov 2018 | CNY | 2.825 | 2.8833 | 2.825 | 2.85 | 2.85 | +0.008 (+0.29%) | 6,130,632 |
| 5 Nov 2018 | CNY | 2.8333 | 2.875 | 2.825 | 2.8417 | 2.8417 | +0.008 (+0.30%) | 5,664,063 |
| 2 Nov 2018 | CNY | 2.8167 | 2.85 | 2.8 | 2.8333 | 2.8333 | +0.033 (+1.19%) | 6,673,080 |
| 1 Nov 2018 | CNY | 2.7917 | 2.8333 | 2.7833 | 2.8 | 2.8 | +0.008 (+0.30%) | 5,893,394 |
| 31 Oct 2018 | CNY | 2.7667 | 2.8 | 2.7667 | 2.7917 | 2.7917 | +0.033 (+1.21%) | 4,898,580 |
| 30 Oct 2018 | CNY | 2.7417 | 2.775 | 2.7083 | 2.7583 | 2.7583 | +0.008 (+0.30%) | 4,165,696 |
| 29 Oct 2018 | CNY | 2.7417 | 2.7667 | 2.725 | 2.75 | 2.75 | -0.008 (-0.30%) | 3,207,120 |
| 26 Oct 2018 | CNY | 2.7417 | 2.7833 | 2.7417 | 2.7583 | 2.7583 | +0.025 (+0.91%) | 5,138,024 |
| 25 Oct 2018 | CNY | 2.7083 | 2.75 | 2.6917 | 2.7333 | 2.7333 | -0.025 (-0.91%) | 4,925,439 |
| 24 Oct 2018 | CNY | 2.7583 | 2.7833 | 2.725 | 2.7583 | 2.7583 | 0.0 (0.0%) | 4,324,696 |
| 23 Oct 2018 | CNY | 2.75 | 2.7917 | 2.7 | 2.7583 | 2.7583 | +0.025 (+0.91%) | 7,597,852 |
| 22 Oct 2018 | CNY | 2.65 | 2.7917 | 2.65 | 2.7333 | 2.7333 | +0.1 (+3.80%) | 7,205,268 |
| 19 Oct 2018 | CNY | 2.5833 | 2.6417 | 2.5667 | 2.6333 | 2.6333 | +0.033 (+1.28%) | 4,431,016 |
