| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 5.77 | 5.91 | 5.73 | 5.87 | 5.87 | -0.03 (-0.51%) | 2,384,529 |
| 4 Dec 2018 | CNY | 5.82 | 5.93 | 5.75 | 5.9 | 5.9 | +0.07 (+1.20%) | 2,745,329 |
| 3 Dec 2018 | CNY | 5.7 | 5.85 | 5.66 | 5.83 | 5.83 | +0.25 (+4.48%) | 3,780,525 |
| 30 Nov 2018 | CNY | 5.48 | 5.59 | 5.41 | 5.58 | 5.58 | +0.08 (+1.45%) | 2,445,288 |
| 29 Nov 2018 | CNY | 5.75 | 5.77 | 5.46 | 5.5 | 5.5 | -0.25 (-4.35%) | 3,298,396 |
| 28 Nov 2018 | CNY | 5.76 | 5.77 | 5.49 | 5.75 | 5.75 | -0.01 (-0.17%) | 3,920,899 |
| 27 Nov 2018 | CNY | 5.7 | 5.79 | 5.66 | 5.76 | 5.76 | +0.11 (+1.95%) | 2,598,700 |
| 26 Nov 2018 | CNY | 5.65 | 5.75 | 5.56 | 5.65 | 5.65 | +0.07 (+1.25%) | 2,727,100 |
| 23 Nov 2018 | CNY | 5.95 | 5.95 | 5.58 | 5.58 | 5.58 | -0.37 (-6.22%) | 5,405,840 |
| 22 Nov 2018 | CNY | 5.88 | 6.2 | 5.88 | 5.95 | 5.95 | +0.07 (+1.19%) | 4,896,067 |
| 21 Nov 2018 | CNY | 5.8 | 5.96 | 5.77 | 5.88 | 5.88 | +0.03 (+0.51%) | 3,636,200 |
| 20 Nov 2018 | CNY | 6.23 | 6.29 | 5.79 | 5.85 | 5.85 | -0.44 (-7.00%) | 7,273,011 |
| 19 Nov 2018 | CNY | 6.07 | 6.63 | 6.07 | 6.29 | 6.29 | +0.23 (+3.80%) | 8,645,185 |
| 16 Nov 2018 | CNY | 5.9 | 6.2 | 5.83 | 6.06 | 6.06 | +0.16 (+2.71%) | 6,387,335 |
| 15 Nov 2018 | CNY | 5.7 | 5.92 | 5.67 | 5.9 | 5.9 | +0.23 (+4.06%) | 5,885,488 |
| 14 Nov 2018 | CNY | 5.68 | 5.82 | 5.64 | 5.67 | 5.67 | -0.02 (-0.35%) | 4,468,190 |
| 13 Nov 2018 | CNY | 5.52 | 5.75 | 5.47 | 5.69 | 5.69 | +0.17 (+3.08%) | 5,166,494 |
| 12 Nov 2018 | CNY | 5.32 | 5.53 | 5.32 | 5.52 | 5.52 | +0.22 (+4.15%) | 2,984,196 |
| 9 Nov 2018 | CNY | 5.33 | 5.38 | 5.28 | 5.3 | 5.3 | -0.05 (-0.93%) | 1,234,694 |
| 8 Nov 2018 | CNY | 5.37 | 5.46 | 5.34 | 5.35 | 5.35 | -0.02 (-0.37%) | 2,183,400 |
| 7 Nov 2018 | CNY | 5.36 | 5.49 | 5.33 | 5.37 | 5.37 | +0.01 (+0.19%) | 2,934,978 |
| 6 Nov 2018 | CNY | 5.36 | 5.39 | 5.26 | 5.36 | 5.36 | -0.01 (-0.19%) | 2,601,417 |
| 5 Nov 2018 | CNY | 5.36 | 5.41 | 5.3 | 5.37 | 5.37 | -0.01 (-0.19%) | 3,207,954 |
| 2 Nov 2018 | CNY | 5.28 | 5.5 | 5.28 | 5.38 | 5.38 | +0.12 (+2.28%) | 4,257,650 |
| 1 Nov 2018 | CNY | 5.35 | 5.45 | 5.25 | 5.26 | 5.26 | -0.08 (-1.50%) | 3,322,334 |
| 31 Oct 2018 | CNY | 5.35 | 5.4 | 5.27 | 5.34 | 5.34 | +0.01 (+0.19%) | 3,709,516 |
| 30 Oct 2018 | CNY | 5.25 | 5.42 | 5.21 | 5.33 | 5.33 | +0.04 (+0.76%) | 4,564,614 |
| 29 Oct 2018 | CNY | 5.27 | 5.3 | 5.12 | 5.29 | 5.29 | +0.04 (+0.76%) | 2,780,600 |
| 26 Oct 2018 | CNY | 5.36 | 5.45 | 5.17 | 5.25 | 5.25 | -0.09 (-1.69%) | 4,156,600 |
| 25 Oct 2018 | CNY | 5.02 | 5.43 | 4.97 | 5.34 | 5.34 | +0.2 (+3.89%) | 6,493,673 |
