| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 5.184 | 5.268 | 5.1347 | 5.2072 | 5.2072 | +0.049 (+0.96%) | 2,887,900 |
| 3 Dec 2018 | CNY | 5.1579 | 5.2159 | 5.0884 | 5.1579 | 5.1579 | +0.116 (+2.30%) | 4,008,785 |
| 30 Nov 2018 | CNY | 5.2014 | 5.2014 | 4.9783 | 5.042 | 5.042 | -0.159 (-3.06%) | 4,198,276 |
| 29 Nov 2018 | CNY | 5.5781 | 5.5781 | 5.1985 | 5.2014 | 5.2014 | -0.374 (-6.70%) | 6,334,310 |
| 28 Nov 2018 | CNY | 5.5868 | 5.6447 | 5.439 | 5.5752 | 5.5752 | -0.017 (-0.31%) | 3,287,422 |
| 27 Nov 2018 | CNY | 5.5897 | 5.6303 | 5.4129 | 5.5926 | 5.5926 | +0.058 (+1.05%) | 3,551,079 |
| 26 Nov 2018 | CNY | 5.6447 | 5.665 | 5.3753 | 5.5346 | 5.5346 | -0.261 (-4.50%) | 5,242,893 |
| 23 Nov 2018 | CNY | 5.9229 | 5.9229 | 5.5868 | 5.7954 | 5.7954 | -0.043 (-0.75%) | 6,721,647 |
| 22 Nov 2018 | CNY | 5.7954 | 5.9403 | 5.7288 | 5.8389 | 5.8389 | 0.0 (0.0%) | 5,258,057 |
| 21 Nov 2018 | CNY | 5.6216 | 5.9171 | 5.5115 | 5.8389 | 5.8389 | +0.151 (+2.65%) | 6,998,282 |
| 20 Nov 2018 | CNY | 5.6911 | 5.8244 | 5.6187 | 5.6882 | 5.6882 | -0.081 (-1.41%) | 5,293,968 |
| 19 Nov 2018 | CNY | 5.8534 | 5.8534 | 5.6042 | 5.7693 | 5.7693 | -0.084 (-1.44%) | 7,387,900 |
| 16 Nov 2018 | CNY | 5.7085 | 5.9055 | 5.5346 | 5.8534 | 5.8534 | +0.217 (+3.86%) | 9,582,526 |
| 15 Nov 2018 | CNY | 5.3173 | 5.7664 | 5.3173 | 5.6361 | 5.6361 | +0.325 (+6.11%) | 11,053,235 |
| 14 Nov 2018 | CNY | 5.2825 | 5.3289 | 5.2246 | 5.3115 | 5.3115 | +0.029 (+0.55%) | 3,352,456 |
| 13 Nov 2018 | CNY | 5.1 | 5.3173 | 5.013 | 5.2825 | 5.2825 | +0.203 (+3.99%) | 7,710,379 |
| 12 Nov 2018 | CNY | 4.9319 | 5.0826 | 4.8711 | 5.0797 | 5.0797 | +0.162 (+3.30%) | 3,530,528 |
| 9 Nov 2018 | CNY | 4.8624 | 4.9348 | 4.8624 | 4.9174 | 4.9174 | -0.006 (-0.12%) | 1,171,269 |
| 8 Nov 2018 | CNY | 4.9493 | 4.9841 | 4.9 | 4.9232 | 4.9232 | +0.009 (+0.18%) | 2,197,507 |
| 7 Nov 2018 | CNY | 4.9754 | 4.9899 | 4.9029 | 4.9145 | 4.9145 | -0.038 (-0.76%) | 2,070,600 |
| 6 Nov 2018 | CNY | 5.0015 | 5.0015 | 4.8855 | 4.9522 | 4.9522 | -0.067 (-1.33%) | 2,342,673 |
| 5 Nov 2018 | CNY | 5.0159 | 5.0594 | 4.9609 | 5.0188 | 5.0188 | +0.02 (+0.40%) | 3,388,616 |
| 2 Nov 2018 | CNY | 4.8798 | 5.0884 | 4.8798 | 4.9986 | 4.9986 | +0.119 (+2.43%) | 4,246,265 |
| 1 Nov 2018 | CNY | 4.8102 | 4.9087 | 4.8102 | 4.8798 | 4.8798 | +0.064 (+1.32%) | 3,474,698 |
| 31 Oct 2018 | CNY | 4.7378 | 4.845 | 4.7378 | 4.816 | 4.816 | +0.075 (+1.59%) | 3,630,969 |
| 30 Oct 2018 | CNY | 4.8913 | 4.8913 | 4.6016 | 4.7407 | 4.7407 | -0.087 (-1.80%) | 5,355,758 |
| 29 Oct 2018 | CNY | 5.1579 | 5.1579 | 4.8044 | 4.8276 | 4.8276 | -0.493 (-9.26%) | 7,930,743 |
| 26 Oct 2018 | CNY | 5.2912 | 5.61 | 5.0739 | 5.3202 | 5.3202 | -0.012 (-0.22%) | 17,079,054 |
| 25 Oct 2018 | CNY | 4.7841 | 5.3984 | 4.7522 | 5.3318 | 5.3318 | +0.411 (+8.36%) | 10,119,443 |
| 24 Oct 2018 | CNY | 4.7407 | 4.9203 | 4.6943 | 4.9203 | 4.9203 | +0.18 (+3.79%) | 3,271,548 |
