| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 5.07 | 5.1 | 4.97 | 5.04 | 5.04 | +0.01 (+0.20%) | 26,548,971 |
| 26 Nov 2018 | CNY | 5.2 | 5.24 | 5.01 | 5.03 | 5.03 | -0.24 (-4.55%) | 47,654,413 |
| 23 Nov 2018 | CNY | 5.6 | 5.61 | 5.25 | 5.27 | 5.27 | -0.31 (-5.56%) | 38,683,775 |
| 22 Nov 2018 | CNY | 5.61 | 5.63 | 5.56 | 5.58 | 5.58 | -0.07 (-1.24%) | 23,364,025 |
| 21 Nov 2018 | CNY | 5.55 | 5.72 | 5.53 | 5.65 | 5.65 | +0.02 (+0.36%) | 43,349,532 |
| 20 Nov 2018 | CNY | 5.68 | 5.84 | 5.62 | 5.63 | 5.63 | -0.11 (-1.92%) | 51,008,587 |
| 19 Nov 2018 | CNY | 5.7 | 5.75 | 5.59 | 5.74 | 5.74 | +0.03 (+0.53%) | 50,700,245 |
| 16 Nov 2018 | CNY | 5.78 | 5.8 | 5.69 | 5.71 | 5.71 | -0.06 (-1.04%) | 45,097,923 |
| 15 Nov 2018 | CNY | 5.73 | 5.79 | 5.68 | 5.77 | 5.77 | 0.0 (0.0%) | 43,998,064 |
| 14 Nov 2018 | CNY | 5.68 | 5.89 | 5.67 | 5.77 | 5.77 | +0.07 (+1.23%) | 69,551,763 |
| 13 Nov 2018 | CNY | 5.55 | 5.73 | 5.52 | 5.7 | 5.7 | +0.06 (+1.06%) | 54,327,384 |
| 12 Nov 2018 | CNY | 5.51 | 5.65 | 5.46 | 5.64 | 5.64 | +0.04 (+0.71%) | 46,578,020 |
| 9 Nov 2018 | CNY | 5.64 | 5.68 | 5.58 | 5.6 | 5.6 | -0.09 (-1.58%) | 27,953,050 |
| 8 Nov 2018 | CNY | 5.76 | 5.78 | 5.65 | 5.69 | 5.69 | -0.03 (-0.52%) | 29,075,351 |
| 7 Nov 2018 | CNY | 5.76 | 5.83 | 5.7 | 5.72 | 5.72 | -0.12 (-2.05%) | 56,099,386 |
| 6 Nov 2018 | CNY | 5.91 | 5.92 | 5.76 | 5.84 | 5.84 | -0.13 (-2.18%) | 49,934,711 |
| 5 Nov 2018 | CNY | 6.02 | 6.08 | 5.86 | 5.97 | 5.97 | -0.12 (-1.97%) | 56,955,985 |
| 2 Nov 2018 | CNY | 6 | 6.1 | 5.92 | 6.09 | 6.09 | +0.15 (+2.53%) | 58,281,991 |
| 1 Nov 2018 | CNY | 6.1 | 6.18 | 5.92 | 5.94 | 5.94 | -0.07 (-1.16%) | 61,240,627 |
| 31 Oct 2018 | CNY | 5.91 | 6.05 | 5.82 | 6.01 | 6.01 | +0.09 (+1.52%) | 55,041,179 |
| 30 Oct 2018 | CNY | 5.82 | 6.01 | 5.73 | 5.92 | 5.92 | -0.05 (-0.84%) | 50,983,499 |
| 29 Oct 2018 | CNY | 6.06 | 6.08 | 5.93 | 5.97 | 5.97 | -0.14 (-2.29%) | 35,967,207 |
| 26 Oct 2018 | CNY | 5.95 | 6.29 | 5.95 | 6.11 | 6.11 | +0.21 (+3.56%) | 74,119,881 |
| 25 Oct 2018 | CNY | 5.71 | 5.92 | 5.67 | 5.9 | 5.9 | -0.02 (-0.34%) | 38,552,925 |
| 24 Oct 2018 | CNY | 5.83 | 6.02 | 5.78 | 5.92 | 5.92 | +0.03 (+0.51%) | 32,082,302 |
| 23 Oct 2018 | CNY | 5.98 | 6.07 | 5.77 | 5.89 | 5.89 | -0.12 (-2.00%) | 43,879,381 |
| 22 Oct 2018 | CNY | 5.73 | 6.12 | 5.7 | 6.01 | 6.01 | +0.34 (+6.00%) | 67,440,474 |
| 19 Oct 2018 | CNY | 5.5 | 5.84 | 5.4 | 5.67 | 5.67 | +0.04 (+0.71%) | 47,709,265 |
| 18 Oct 2018 | CNY | 5.93 | 5.93 | 5.61 | 5.63 | 5.63 | -0.36 (-6.01%) | 39,425,826 |
| 17 Oct 2018 | CNY | 5.96 | 6.03 | 5.79 | 5.99 | 5.99 | +0.12 (+2.04%) | 32,970,302 |
