| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 5.6143 | 5.7786 | 5.4786 | 5.7643 | 5.7643 | +0.129 (+2.28%) | 8,090,317 |
| 26 Nov 2018 | CNY | 5.7071 | 5.7286 | 5.55 | 5.6357 | 5.6357 | -0.121 (-2.11%) | 8,808,018 |
| 23 Nov 2018 | CNY | 5.9786 | 6.0286 | 5.5786 | 5.7571 | 5.7571 | -0.2 (-3.36%) | 8,755,994 |
| 22 Nov 2018 | CNY | 6.0071 | 6.0643 | 5.9571 | 5.9571 | 5.9571 | -0.043 (-0.72%) | 6,674,467 |
| 21 Nov 2018 | CNY | 6.0571 | 6.1286 | 5.9071 | 6 | 6 | -0.136 (-2.21%) | 13,004,236 |
| 20 Nov 2018 | CNY | 6.1571 | 6.2071 | 6.0643 | 6.1357 | 6.1357 | -0.014 (-0.23%) | 16,327,264 |
| 19 Nov 2018 | CNY | 6.2071 | 6.2571 | 6.1 | 6.15 | 6.15 | -0.071 (-1.15%) | 12,306,308 |
| 16 Nov 2018 | CNY | 6.2643 | 6.2786 | 6.1429 | 6.2214 | 6.2214 | +0.014 (+0.23%) | 7,876,248 |
| 15 Nov 2018 | CNY | 6.1357 | 6.2786 | 6.0929 | 6.2071 | 6.2071 | +0.136 (+2.24%) | 12,964,592 |
| 14 Nov 2018 | CNY | 6.15 | 6.25 | 6 | 6.0714 | 6.0714 | -0.129 (-2.07%) | 15,235,025 |
| 13 Nov 2018 | CNY | 6.15 | 6.2214 | 6.1214 | 6.2 | 6.2 | +0.007 (+0.11%) | 14,209,057 |
| 12 Nov 2018 | CNY | 6.25 | 6.2786 | 6.1143 | 6.1929 | 6.1929 | -0.1 (-1.59%) | 15,580,156 |
| 9 Nov 2018 | CNY | 6.2643 | 6.5357 | 6.2 | 6.2929 | 6.2929 | +0.014 (+0.23%) | 20,040,942 |
| 8 Nov 2018 | CNY | 6.25 | 6.4071 | 6.1857 | 6.2786 | 6.2786 | -0.007 (-0.11%) | 18,394,437 |
| 7 Nov 2018 | CNY | 6.2286 | 6.3143 | 6.1214 | 6.2857 | 6.2857 | +0.086 (+1.38%) | 18,615,101 |
| 6 Nov 2018 | CNY | 6.1 | 6.25 | 6.0714 | 6.2 | 6.2 | +0.071 (+1.17%) | 16,142,684 |
| 5 Nov 2018 | CNY | 6.1786 | 6.3214 | 6 | 6.1286 | 6.1286 | +0.014 (+0.23%) | 20,944,730 |
| 2 Nov 2018 | CNY | 5.7857 | 6.1214 | 5.75 | 6.1143 | 6.1143 | +0.357 (+6.20%) | 27,843,615 |
| 1 Nov 2018 | CNY | 5.7571 | 5.8357 | 5.6143 | 5.7571 | 5.7571 | -0.029 (-0.49%) | 15,163,887 |
| 31 Oct 2018 | CNY | 5.7071 | 5.8 | 5.6286 | 5.7857 | 5.7857 | +0.079 (+1.38%) | 12,453,464 |
| 30 Oct 2018 | CNY | 5.7214 | 5.8 | 5.5786 | 5.7071 | 5.7071 | -0.043 (-0.75%) | 9,219,536 |
| 29 Oct 2018 | CNY | 5.7357 | 5.8286 | 5.6786 | 5.75 | 5.75 | +0.014 (+0.25%) | 8,796,587 |
| 26 Oct 2018 | CNY | 5.6929 | 5.8357 | 5.5857 | 5.7357 | 5.7357 | -0.029 (-0.50%) | 13,080,450 |
| 25 Oct 2018 | CNY | 5.3714 | 5.8071 | 5.2857 | 5.7643 | 5.7643 | +0.286 (+5.21%) | 19,730,064 |
| 24 Oct 2018 | CNY | 5.3071 | 5.5714 | 5.3071 | 5.4786 | 5.4786 | +0.129 (+2.40%) | 14,257,005 |
| 23 Oct 2018 | CNY | 5.3643 | 5.4071 | 5.2643 | 5.35 | 5.35 | -0.014 (-0.27%) | 11,190,375 |
| 22 Oct 2018 | CNY | 5.2357 | 5.4714 | 5.1571 | 5.3643 | 5.3643 | +0.207 (+4.02%) | 17,026,753 |
| 19 Oct 2018 | CNY | 4.8571 | 5.25 | 4.8143 | 5.1571 | 5.1571 | +0.3 (+6.18%) | 17,789,868 |
| 18 Oct 2018 | CNY | 5.1143 | 5.1571 | 4.7857 | 4.8571 | 4.8571 | -0.272 (-5.29%) | 10,976,768 |
| 17 Oct 2018 | CNY | 5.35 | 5.3786 | 4.9929 | 5.1286 | 5.1286 | -0.178 (-3.36%) | 19,681,585 |
