| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 5.83 | 6.09 | 5.8 | 6.02 | 6.02 | +0.03 (+0.50%) | 27,760,838 |
| 4 Dec 2018 | CNY | 5.99 | 6.07 | 5.92 | 5.99 | 5.99 | -0.05 (-0.83%) | 23,883,935 |
| 3 Dec 2018 | CNY | 6.14 | 6.18 | 5.98 | 6.04 | 6.04 | +0.11 (+1.85%) | 37,605,924 |
| 30 Nov 2018 | CNY | 5.81 | 5.96 | 5.75 | 5.93 | 5.93 | +0.12 (+2.07%) | 27,746,542 |
| 29 Nov 2018 | CNY | 6.14 | 6.15 | 5.8 | 5.81 | 5.81 | -0.24 (-3.97%) | 38,346,044 |
| 28 Nov 2018 | CNY | 5.95 | 6.15 | 5.85 | 6.05 | 6.05 | +0.23 (+3.95%) | 62,179,632 |
| 27 Nov 2018 | CNY | 5.56 | 5.87 | 5.55 | 5.82 | 5.82 | +0.25 (+4.49%) | 38,608,929 |
| 26 Nov 2018 | CNY | 5.43 | 5.76 | 5.43 | 5.57 | 5.57 | +0.15 (+2.77%) | 19,353,304 |
| 23 Nov 2018 | CNY | 5.71 | 5.77 | 5.38 | 5.42 | 5.42 | -0.29 (-5.08%) | 22,463,943 |
| 22 Nov 2018 | CNY | 5.69 | 5.82 | 5.69 | 5.71 | 5.71 | +0.07 (+1.24%) | 18,172,422 |
| 21 Nov 2018 | CNY | 5.51 | 5.66 | 5.51 | 5.64 | 5.64 | +0.05 (+0.89%) | 15,979,342 |
| 20 Nov 2018 | CNY | 5.8 | 5.85 | 5.56 | 5.59 | 5.59 | -0.32 (-5.41%) | 29,485,772 |
| 19 Nov 2018 | CNY | 5.86 | 5.91 | 5.79 | 5.91 | 5.91 | +0.06 (+1.03%) | 27,258,891 |
| 16 Nov 2018 | CNY | 5.76 | 5.96 | 5.73 | 5.85 | 5.85 | +0.09 (+1.56%) | 33,531,272 |
| 15 Nov 2018 | CNY | 5.7 | 5.77 | 5.67 | 5.76 | 5.76 | +0.03 (+0.52%) | 18,256,165 |
| 14 Nov 2018 | CNY | 5.8 | 5.82 | 5.66 | 5.73 | 5.73 | -0.06 (-1.04%) | 21,636,199 |
| 13 Nov 2018 | CNY | 5.62 | 5.81 | 5.61 | 5.79 | 5.79 | +0.06 (+1.05%) | 26,909,605 |
| 12 Nov 2018 | CNY | 5.53 | 5.75 | 5.53 | 5.73 | 5.73 | +0.21 (+3.80%) | 23,608,662 |
| 9 Nov 2018 | CNY | 5.52 | 5.58 | 5.47 | 5.52 | 5.52 | +0.04 (+0.73%) | 17,927,050 |
| 8 Nov 2018 | CNY | 5.67 | 5.68 | 5.43 | 5.48 | 5.48 | -0.11 (-1.97%) | 20,867,874 |
| 7 Nov 2018 | CNY | 5.62 | 5.74 | 5.56 | 5.59 | 5.59 | -0.03 (-0.53%) | 25,570,069 |
| 6 Nov 2018 | CNY | 5.62 | 5.72 | 5.55 | 5.62 | 5.62 | -0.06 (-1.06%) | 22,791,921 |
| 5 Nov 2018 | CNY | 5.59 | 5.77 | 5.52 | 5.68 | 5.68 | +0.09 (+1.61%) | 37,580,962 |
| 2 Nov 2018 | CNY | 5.57 | 5.61 | 5.43 | 5.59 | 5.59 | +0.13 (+2.38%) | 38,926,987 |
| 1 Nov 2018 | CNY | 5.39 | 5.54 | 5.33 | 5.46 | 5.46 | +0.01 (+0.18%) | 35,974,609 |
| 31 Oct 2018 | CNY | 5.23 | 5.53 | 5.17 | 5.45 | 5.45 | +0.29 (+5.62%) | 42,945,563 |
| 30 Oct 2018 | CNY | 5.03 | 5.19 | 4.99 | 5.16 | 5.16 | +0.14 (+2.79%) | 18,917,954 |
| 29 Oct 2018 | CNY | 5.08 | 5.13 | 4.99 | 5.02 | 5.02 | -0.06 (-1.18%) | 11,100,684 |
| 26 Oct 2018 | CNY | 5.13 | 5.19 | 5.04 | 5.08 | 5.08 | 0.0 (0.0%) | 15,040,113 |
| 25 Oct 2018 | CNY | 4.97 | 5.11 | 4.88 | 5.08 | 5.08 | -0.02 (-0.39%) | 15,550,807 |
