| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 6.06 | 6.14 | 5.97 | 6.06 | 6.06 | -0.05 (-0.82%) | 20,148,187 |
| 26 Nov 2018 | CNY | 5.93 | 6.23 | 5.86 | 6.11 | 6.11 | +0.23 (+3.91%) | 30,036,170 |
| 23 Nov 2018 | CNY | 6.16 | 6.24 | 5.6 | 5.88 | 5.88 | -0.33 (-5.31%) | 29,116,137 |
| 22 Nov 2018 | CNY | 6.17 | 6.29 | 6.15 | 6.21 | 6.21 | +0.06 (+0.98%) | 20,897,432 |
| 21 Nov 2018 | CNY | 6.18 | 6.29 | 6.05 | 6.15 | 6.15 | -0.19 (-3.00%) | 28,121,344 |
| 20 Nov 2018 | CNY | 6.47 | 6.52 | 6.22 | 6.34 | 6.34 | -0.2 (-3.06%) | 31,832,799 |
| 19 Nov 2018 | CNY | 6.58 | 6.74 | 6.42 | 6.54 | 6.54 | -0.04 (-0.61%) | 30,823,183 |
| 16 Nov 2018 | CNY | 6.62 | 6.76 | 6.49 | 6.58 | 6.58 | -0.08 (-1.20%) | 48,031,442 |
| 15 Nov 2018 | CNY | 6.18 | 6.88 | 6.18 | 6.66 | 6.66 | +0.41 (+6.56%) | 59,279,024 |
| 14 Nov 2018 | CNY | 6.22 | 6.38 | 6.15 | 6.25 | 6.25 | -0.05 (-0.79%) | 30,971,920 |
| 13 Nov 2018 | CNY | 6.06 | 6.55 | 6.03 | 6.3 | 6.3 | +0.13 (+2.11%) | 44,569,766 |
| 12 Nov 2018 | CNY | 6.04 | 6.18 | 5.98 | 6.17 | 6.17 | +0.04 (+0.65%) | 28,067,074 |
| 9 Nov 2018 | CNY | 6.02 | 6.38 | 5.99 | 6.13 | 6.13 | 0.0 (0.0%) | 32,822,614 |
| 8 Nov 2018 | CNY | 6.08 | 6.31 | 5.97 | 6.13 | 6.13 | +0.12 (+2.00%) | 34,827,856 |
| 7 Nov 2018 | CNY | 5.99 | 6.25 | 5.92 | 6.01 | 6.01 | -0.09 (-1.48%) | 35,582,741 |
| 6 Nov 2018 | CNY | 5.79 | 6.28 | 5.66 | 6.1 | 6.1 | +0.21 (+3.57%) | 45,583,433 |
| 5 Nov 2018 | CNY | 5.72 | 5.96 | 5.66 | 5.89 | 5.89 | +0.08 (+1.38%) | 46,579,983 |
| 2 Nov 2018 | CNY | 5.45 | 5.81 | 5.36 | 5.81 | 5.81 | +0.53 (+10.04%) | 32,453,328 |
| 1 Nov 2018 | CNY | 5.29 | 5.45 | 5.25 | 5.28 | 5.28 | +0.02 (+0.38%) | 20,777,025 |
| 31 Oct 2018 | CNY | 5.16 | 5.3 | 5.16 | 5.26 | 5.26 | +0.1 (+1.94%) | 12,478,270 |
| 30 Oct 2018 | CNY | 5.11 | 5.22 | 5.01 | 5.16 | 5.16 | +0.03 (+0.58%) | 10,852,659 |
| 29 Oct 2018 | CNY | 5.25 | 5.32 | 5.08 | 5.13 | 5.13 | -0.12 (-2.29%) | 10,009,000 |
| 26 Oct 2018 | CNY | 5.26 | 5.37 | 5.21 | 5.25 | 5.25 | +0.04 (+0.77%) | 12,195,116 |
| 25 Oct 2018 | CNY | 5.06 | 5.25 | 5.03 | 5.21 | 5.21 | -0.09 (-1.70%) | 13,531,257 |
| 24 Oct 2018 | CNY | 5.3 | 5.44 | 5.27 | 5.3 | 5.3 | 0.0 (0.0%) | 12,364,603 |
| 23 Oct 2018 | CNY | 5.49 | 5.53 | 5.3 | 5.3 | 5.3 | -0.24 (-4.33%) | 16,720,436 |
| 22 Oct 2018 | CNY | 5.24 | 5.72 | 5.23 | 5.54 | 5.54 | +0.3 (+5.73%) | 27,498,279 |
| 19 Oct 2018 | CNY | 5.05 | 5.26 | 5.01 | 5.24 | 5.24 | +0.04 (+0.77%) | 20,978,463 |
| 18 Oct 2018 | CNY | 4.92 | 5.26 | 4.82 | 5.2 | 5.2 | +0.21 (+4.21%) | 28,859,632 |
| 17 Oct 2018 | CNY | 4.87 | 5.05 | 4.87 | 4.99 | 4.99 | +0.13 (+2.67%) | 14,414,191 |
