| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 4.6033 | 4.6364 | 4.5537 | 4.6281 | 4.6281 | +0.066 (+1.45%) | 2,556,713 |
| 26 Nov 2018 | CNY | 4.5124 | 4.6198 | 4.4959 | 4.562 | 4.562 | +0.025 (+0.55%) | 2,544,246 |
| 23 Nov 2018 | CNY | 4.8182 | 4.8265 | 4.5289 | 4.5372 | 4.5372 | -0.314 (-6.47%) | 6,414,487 |
| 22 Nov 2018 | CNY | 4.7769 | 4.8843 | 4.7769 | 4.8512 | 4.8512 | +0.066 (+1.38%) | 4,003,870 |
| 21 Nov 2018 | CNY | 4.7025 | 4.843 | 4.6529 | 4.7851 | 4.7851 | +0.017 (+0.35%) | 5,488,925 |
| 20 Nov 2018 | CNY | 4.876 | 4.9917 | 4.7603 | 4.7686 | 4.7686 | -0.174 (-3.51%) | 6,524,574 |
| 19 Nov 2018 | CNY | 4.9091 | 4.9422 | 4.8347 | 4.9422 | 4.9422 | +0.05 (+1.01%) | 5,919,102 |
| 16 Nov 2018 | CNY | 4.9008 | 4.9256 | 4.8347 | 4.8926 | 4.8926 | -0.008 (-0.17%) | 7,806,363 |
| 15 Nov 2018 | CNY | 4.8017 | 4.9339 | 4.8017 | 4.9008 | 4.9008 | +0.116 (+2.42%) | 7,648,429 |
| 14 Nov 2018 | CNY | 4.8512 | 4.9091 | 4.7851 | 4.7851 | 4.7851 | -0.074 (-1.53%) | 8,125,325 |
| 13 Nov 2018 | CNY | 4.6694 | 5.0331 | 4.6116 | 4.8595 | 4.8595 | +0.149 (+3.16%) | 13,714,719 |
| 12 Nov 2018 | CNY | 4.5868 | 4.7107 | 4.5703 | 4.7107 | 4.7107 | +0.107 (+2.33%) | 5,837,010 |
| 9 Nov 2018 | CNY | 4.5289 | 4.6198 | 4.5124 | 4.6033 | 4.6033 | +0.041 (+0.91%) | 3,457,134 |
| 8 Nov 2018 | CNY | 4.6033 | 4.6281 | 4.5537 | 4.562 | 4.562 | -0.008 (-0.18%) | 4,100,947 |
| 7 Nov 2018 | CNY | 4.595 | 4.6529 | 4.562 | 4.5703 | 4.5703 | -0.033 (-0.72%) | 4,276,327 |
| 6 Nov 2018 | CNY | 4.6529 | 4.6529 | 4.5289 | 4.6033 | 4.6033 | -0.058 (-1.24%) | 4,981,303 |
| 5 Nov 2018 | CNY | 4.6033 | 4.7355 | 4.5785 | 4.6612 | 4.6612 | +0.058 (+1.26%) | 6,118,712 |
| 2 Nov 2018 | CNY | 4.5372 | 4.6116 | 4.5207 | 4.6033 | 4.6033 | +0.099 (+2.20%) | 5,682,294 |
| 1 Nov 2018 | CNY | 4.5124 | 4.6364 | 4.5041 | 4.5041 | 4.5041 | -0.008 (-0.18%) | 5,581,294 |
| 31 Oct 2018 | CNY | 4.4463 | 4.562 | 4.4463 | 4.5124 | 4.5124 | +0.05 (+1.11%) | 4,919,688 |
| 30 Oct 2018 | CNY | 4.3802 | 4.4793 | 4.3306 | 4.4628 | 4.4628 | +0.107 (+2.47%) | 4,360,235 |
| 29 Oct 2018 | CNY | 4.405 | 4.4546 | 4.3388 | 4.3554 | 4.3554 | -0.091 (-2.04%) | 3,145,758 |
| 26 Oct 2018 | CNY | 4.4628 | 4.5041 | 4.4215 | 4.4463 | 4.4463 | +0.017 (+0.37%) | 3,579,567 |
| 25 Oct 2018 | CNY | 4.3388 | 4.438 | 4.2975 | 4.4298 | 4.4298 | -0.083 (-1.83%) | 4,494,928 |
| 24 Oct 2018 | CNY | 4.3967 | 4.5455 | 4.3802 | 4.5124 | 4.5124 | +0.107 (+2.44%) | 5,961,132 |
| 23 Oct 2018 | CNY | 4.4876 | 4.5041 | 4.3884 | 4.405 | 4.405 | -0.083 (-1.84%) | 4,796,996 |
| 22 Oct 2018 | CNY | 4.2975 | 4.5207 | 4.2975 | 4.4876 | 4.4876 | +0.19 (+4.42%) | 6,696,286 |
| 19 Oct 2018 | CNY | 4.1901 | 4.3058 | 4.1322 | 4.2975 | 4.2975 | +0.099 (+2.36%) | 3,544,882 |
| 18 Oct 2018 | CNY | 4.3802 | 4.3802 | 4.1322 | 4.1984 | 4.1984 | -0.198 (-4.51%) | 3,301,823 |
| 17 Oct 2018 | CNY | 4.4546 | 4.4793 | 4.281 | 4.3967 | 4.3967 | +0.025 (+0.57%) | 4,726,557 |
