| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 5.73 | 5.82 | 5.7 | 5.76 | 5.76 | -0.1 (-1.71%) | 4,042,661 |
| 4 Dec 2018 | CNY | 5.79 | 5.9 | 5.68 | 5.86 | 5.86 | +0.17 (+2.99%) | 5,796,903 |
| 3 Dec 2018 | CNY | 5.6 | 5.85 | 5.6 | 5.69 | 5.69 | +0.19 (+3.45%) | 4,081,762 |
| 30 Nov 2018 | CNY | 5.49 | 5.56 | 5.41 | 5.5 | 5.5 | -0.03 (-0.54%) | 2,443,427 |
| 29 Nov 2018 | CNY | 5.62 | 5.72 | 5.52 | 5.53 | 5.53 | -0.07 (-1.25%) | 2,988,702 |
| 28 Nov 2018 | CNY | 5.59 | 5.63 | 5.48 | 5.6 | 5.6 | +0.02 (+0.36%) | 2,383,100 |
| 27 Nov 2018 | CNY | 5.6 | 5.63 | 5.53 | 5.58 | 5.58 | 0.0 (0.0%) | 2,135,422 |
| 26 Nov 2018 | CNY | 5.6 | 5.69 | 5.51 | 5.58 | 5.58 | -0.01 (-0.18%) | 2,652,402 |
| 23 Nov 2018 | CNY | 5.97 | 5.97 | 5.57 | 5.59 | 5.59 | -0.33 (-5.57%) | 3,381,300 |
| 22 Nov 2018 | CNY | 5.89 | 5.92 | 5.83 | 5.92 | 5.92 | +0.05 (+0.85%) | 1,742,722 |
| 21 Nov 2018 | CNY | 5.75 | 5.9 | 5.73 | 5.87 | 5.87 | +0.05 (+0.86%) | 1,975,641 |
| 20 Nov 2018 | CNY | 5.9 | 5.95 | 5.81 | 5.82 | 5.82 | -0.1 (-1.69%) | 2,761,700 |
| 19 Nov 2018 | CNY | 5.93 | 5.93 | 5.86 | 5.92 | 5.92 | +0.03 (+0.51%) | 2,172,601 |
| 16 Nov 2018 | CNY | 5.89 | 5.98 | 5.86 | 5.89 | 5.89 | +0.01 (+0.17%) | 4,003,319 |
| 15 Nov 2018 | CNY | 5.77 | 5.9 | 5.76 | 5.88 | 5.88 | +0.11 (+1.91%) | 2,845,167 |
| 14 Nov 2018 | CNY | 5.77 | 5.87 | 5.75 | 5.77 | 5.77 | +0.02 (+0.35%) | 2,777,683 |
| 13 Nov 2018 | CNY | 5.58 | 5.85 | 5.58 | 5.75 | 5.75 | +0.08 (+1.41%) | 3,608,929 |
| 12 Nov 2018 | CNY | 5.53 | 5.68 | 5.5 | 5.67 | 5.67 | +0.14 (+2.53%) | 1,888,586 |
| 9 Nov 2018 | CNY | 5.53 | 5.59 | 5.51 | 5.53 | 5.53 | -0.04 (-0.72%) | 1,276,300 |
| 8 Nov 2018 | CNY | 5.57 | 5.63 | 5.56 | 5.57 | 5.57 | +0.02 (+0.36%) | 1,500,213 |
| 7 Nov 2018 | CNY | 5.55 | 5.61 | 5.52 | 5.55 | 5.55 | -0.04 (-0.72%) | 1,913,172 |
| 6 Nov 2018 | CNY | 5.53 | 5.61 | 5.44 | 5.59 | 5.59 | +0.06 (+1.08%) | 3,708,900 |
| 5 Nov 2018 | CNY | 5.49 | 5.54 | 5.39 | 5.53 | 5.53 | +0.04 (+0.73%) | 2,452,500 |
| 2 Nov 2018 | CNY | 5.39 | 5.49 | 5.39 | 5.49 | 5.49 | +0.14 (+2.62%) | 3,236,525 |
| 1 Nov 2018 | CNY | 5.39 | 5.45 | 5.35 | 5.35 | 5.35 | -0.04 (-0.74%) | 2,608,010 |
| 31 Oct 2018 | CNY | 5.34 | 5.45 | 5.33 | 5.39 | 5.39 | +0.05 (+0.94%) | 1,907,400 |
| 30 Oct 2018 | CNY | 5.23 | 5.38 | 5.21 | 5.34 | 5.34 | +0.07 (+1.33%) | 1,690,700 |
| 29 Oct 2018 | CNY | 5.26 | 5.32 | 5.22 | 5.27 | 5.27 | 0.0 (0.0%) | 1,290,500 |
| 26 Oct 2018 | CNY | 5.22 | 5.34 | 5.22 | 5.27 | 5.27 | +0.07 (+1.35%) | 1,444,135 |
| 25 Oct 2018 | CNY | 5.06 | 5.21 | 5.05 | 5.2 | 5.2 | -0.01 (-0.19%) | 1,281,927 |
