| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 5.8 | 5.9546 | 5.7818 | 5.8818 | 5.8818 | +0.091 (+1.57%) | 5,828,850 |
| 3 Dec 2018 | CNY | 5.7364 | 5.8182 | 5.7364 | 5.7909 | 5.7909 | +0.136 (+2.41%) | 4,290,200 |
| 30 Nov 2018 | CNY | 5.6091 | 5.7091 | 5.5364 | 5.6545 | 5.6545 | -0.009 (-0.16%) | 2,826,664 |
| 29 Nov 2018 | CNY | 5.8727 | 5.9 | 5.6455 | 5.6636 | 5.6636 | -0.155 (-2.66%) | 4,205,790 |
| 28 Nov 2018 | CNY | 5.7818 | 5.8182 | 5.6364 | 5.8182 | 5.8182 | +0.045 (+0.79%) | 4,253,967 |
| 27 Nov 2018 | CNY | 5.8 | 5.8455 | 5.7364 | 5.7727 | 5.7727 | +0.018 (+0.31%) | 3,861,909 |
| 26 Nov 2018 | CNY | 5.7364 | 5.9546 | 5.6818 | 5.7546 | 5.7546 | +0.018 (+0.32%) | 4,746,992 |
| 23 Nov 2018 | CNY | 5.9273 | 6.0545 | 5.7273 | 5.7364 | 5.7364 | -0.191 (-3.22%) | 7,672,014 |
| 22 Nov 2018 | CNY | 5.9455 | 6.0273 | 5.8727 | 5.9273 | 5.9273 | -0.064 (-1.06%) | 5,818,437 |
| 21 Nov 2018 | CNY | 5.8727 | 6.0364 | 5.7727 | 5.9909 | 5.9909 | -0.091 (-1.49%) | 9,937,187 |
| 20 Nov 2018 | CNY | 6.3273 | 6.5182 | 6.0364 | 6.0818 | 6.0818 | -0.427 (-6.56%) | 22,051,023 |
| 19 Nov 2018 | CNY | 5.9273 | 6.5091 | 5.7909 | 6.5091 | 6.5091 | +0.591 (+9.98%) | 21,286,619 |
| 16 Nov 2018 | CNY | 5.8818 | 5.9909 | 5.8546 | 5.9182 | 5.9182 | +0.036 (+0.62%) | 6,017,217 |
| 15 Nov 2018 | CNY | 5.7727 | 5.9091 | 5.7636 | 5.8818 | 5.8818 | +0.109 (+1.89%) | 5,056,781 |
| 14 Nov 2018 | CNY | 5.8636 | 5.8909 | 5.7455 | 5.7727 | 5.7727 | -0.136 (-2.31%) | 6,650,818 |
| 13 Nov 2018 | CNY | 5.8182 | 6 | 5.7727 | 5.9091 | 5.9091 | +0.118 (+2.04%) | 13,699,005 |
| 12 Nov 2018 | CNY | 5.6 | 5.8 | 5.5545 | 5.7909 | 5.7909 | +0.236 (+4.26%) | 7,022,016 |
| 9 Nov 2018 | CNY | 5.5818 | 5.6364 | 5.5455 | 5.5545 | 5.5545 | -0.091 (-1.61%) | 3,577,310 |
| 8 Nov 2018 | CNY | 5.7091 | 5.7455 | 5.6182 | 5.6455 | 5.6455 | -0.073 (-1.27%) | 5,813,633 |
| 7 Nov 2018 | CNY | 5.5 | 5.8 | 5.4727 | 5.7182 | 5.7182 | +0.236 (+4.31%) | 13,012,967 |
| 6 Nov 2018 | CNY | 5.5 | 5.5 | 5.4091 | 5.4818 | 5.4818 | -0.027 (-0.50%) | 3,409,516 |
| 5 Nov 2018 | CNY | 5.4909 | 5.5364 | 5.4546 | 5.5091 | 5.5091 | 0.0 (0.0%) | 4,566,900 |
| 2 Nov 2018 | CNY | 5.4364 | 5.5455 | 5.3909 | 5.5091 | 5.5091 | +0.118 (+2.19%) | 6,283,736 |
| 1 Nov 2018 | CNY | 5.3909 | 5.4818 | 5.3727 | 5.3909 | 5.3909 | 0.0 (0.0%) | 4,492,999 |
| 31 Oct 2018 | CNY | 5.3364 | 5.4273 | 5.3273 | 5.3909 | 5.3909 | +0.054 (+1.02%) | 3,226,366 |
| 30 Oct 2018 | CNY | 5.2364 | 5.3364 | 5.2273 | 5.3364 | 5.3364 | +0.073 (+1.38%) | 2,497,949 |
| 29 Oct 2018 | CNY | 5.3818 | 5.3818 | 5.2364 | 5.2636 | 5.2636 | -0.118 (-2.20%) | 2,810,195 |
| 26 Oct 2018 | CNY | 5.4273 | 5.5545 | 5.3727 | 5.3818 | 5.3818 | -0.064 (-1.17%) | 4,109,152 |
| 25 Oct 2018 | CNY | 5.2546 | 5.4546 | 5.2 | 5.4455 | 5.4455 | +0.045 (+0.84%) | 5,503,407 |
| 24 Oct 2018 | CNY | 5.3636 | 5.4 | 5.2818 | 5.4 | 5.4 | +0.054 (+1.02%) | 3,467,211 |
