| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2018 | CNY | 3.3765 | 3.4059 | 3.3235 | 3.3706 | 3.3706 | 0.0 (0.0%) | 1,928,026 |
| 23 Nov 2018 | CNY | 3.5588 | 3.5588 | 3.3647 | 3.3706 | 3.3706 | -0.188 (-5.29%) | 3,726,831 |
| 22 Nov 2018 | CNY | 3.5529 | 3.5588 | 3.4941 | 3.5588 | 3.5588 | +0.006 (+0.17%) | 2,237,140 |
| 21 Nov 2018 | CNY | 3.4706 | 3.5529 | 3.4471 | 3.5529 | 3.5529 | +0.035 (+1.00%) | 3,378,624 |
| 20 Nov 2018 | CNY | 3.5412 | 3.5824 | 3.4471 | 3.5177 | 3.5177 | -0.07 (-1.96%) | 5,102,976 |
| 19 Nov 2018 | CNY | 3.6941 | 3.6941 | 3.5471 | 3.5882 | 3.5882 | +0.012 (+0.33%) | 7,787,031 |
| 16 Nov 2018 | CNY | 3.5353 | 3.6471 | 3.5177 | 3.5765 | 3.5765 | +0.018 (+0.50%) | 7,029,243 |
| 15 Nov 2018 | CNY | 3.4529 | 3.5882 | 3.4235 | 3.5588 | 3.5588 | +0.112 (+3.24%) | 6,913,118 |
| 14 Nov 2018 | CNY | 3.4647 | 3.5588 | 3.4 | 3.4471 | 3.4471 | -0.018 (-0.51%) | 6,212,366 |
| 13 Nov 2018 | CNY | 3.3235 | 3.4647 | 3.3059 | 3.4647 | 3.4647 | +0.106 (+3.15%) | 6,710,284 |
| 12 Nov 2018 | CNY | 3.2824 | 3.4 | 3.2588 | 3.3588 | 3.3588 | +0.106 (+3.26%) | 5,402,440 |
| 9 Nov 2018 | CNY | 3.2765 | 3.3118 | 3.2529 | 3.2529 | 3.2529 | -0.024 (-0.72%) | 2,050,548 |
| 8 Nov 2018 | CNY | 3.3235 | 3.3294 | 3.2765 | 3.2765 | 3.2765 | -0.024 (-0.71%) | 2,707,102 |
| 7 Nov 2018 | CNY | 3.3765 | 3.4294 | 3.3 | 3.3 | 3.3 | -0.076 (-2.27%) | 3,969,913 |
| 6 Nov 2018 | CNY | 3.3412 | 3.4 | 3.2471 | 3.3765 | 3.3765 | +0.041 (+1.24%) | 5,916,690 |
| 5 Nov 2018 | CNY | 3.3294 | 3.3765 | 3.3059 | 3.3353 | 3.3353 | -0.012 (-0.35%) | 4,006,760 |
| 2 Nov 2018 | CNY | 3.2941 | 3.3471 | 3.2882 | 3.3471 | 3.3471 | +0.071 (+2.15%) | 4,820,237 |
| 1 Nov 2018 | CNY | 3.2882 | 3.3235 | 3.2706 | 3.2765 | 3.2765 | -0.012 (-0.36%) | 5,455,067 |
| 31 Oct 2018 | CNY | 3.3059 | 3.3235 | 3.2588 | 3.2882 | 3.2882 | +0.018 (+0.54%) | 4,877,912 |
| 30 Oct 2018 | CNY | 3.2118 | 3.3824 | 3.2059 | 3.2706 | 3.2706 | 0.0 (0.0%) | 5,723,971 |
| 29 Oct 2018 | CNY | 3.1765 | 3.3294 | 3.1471 | 3.2706 | 3.2706 | -0.029 (-0.89%) | 4,625,242 |
| 26 Oct 2018 | CNY | 3.2294 | 3.4824 | 3.1765 | 3.3 | 3.3 | +0.135 (+4.28%) | 11,008,878 |
| 25 Oct 2018 | CNY | 3.0706 | 3.1647 | 3.0353 | 3.1647 | 3.1647 | +0.018 (+0.56%) | 4,239,893 |
| 24 Oct 2018 | CNY | 3.1529 | 3.2177 | 3.1177 | 3.1471 | 3.1471 | +0.006 (+0.19%) | 3,592,258 |
| 23 Oct 2018 | CNY | 3.2353 | 3.2353 | 3.1294 | 3.1412 | 3.1412 | -0.082 (-2.55%) | 4,085,953 |
| 22 Oct 2018 | CNY | 3.1235 | 3.2706 | 3.1235 | 3.2235 | 3.2235 | +0.112 (+3.59%) | 5,451,728 |
| 19 Oct 2018 | CNY | 2.9882 | 3.1353 | 2.9882 | 3.1118 | 3.1118 | +0.094 (+3.12%) | 3,916,223 |
| 18 Oct 2018 | CNY | 3.1177 | 3.2118 | 3 | 3.0177 | 3.0177 | -0.123 (-3.93%) | 3,571,167 |
| 17 Oct 2018 | CNY | 3.2059 | 3.2059 | 3.0882 | 3.1412 | 3.1412 | +0.012 (+0.38%) | 1,566,585 |
| 16 Oct 2018 | CNY | 3.2059 | 3.2177 | 3.0941 | 3.1294 | 3.1294 | -0.053 (-1.67%) | 2,943,094 |
