| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 3.8124 | 3.8567 | 3.7882 | 3.8285 | 3.8285 | +0.052 (+1.38%) | 3,351,286 |
| 3 Dec 2018 | CNY | 3.7077 | 3.8044 | 3.7077 | 3.7762 | 3.7762 | +0.129 (+3.53%) | 3,695,580 |
| 30 Nov 2018 | CNY | 3.6192 | 3.6916 | 3.5387 | 3.6473 | 3.6473 | +0.02 (+0.55%) | 3,022,628 |
| 29 Nov 2018 | CNY | 3.7963 | 3.8285 | 3.6272 | 3.6272 | 3.6272 | -0.105 (-2.81%) | 3,315,474 |
| 28 Nov 2018 | CNY | 3.6836 | 3.7681 | 3.595 | 3.7319 | 3.7319 | +0.072 (+1.98%) | 2,924,594 |
| 27 Nov 2018 | CNY | 3.6997 | 3.7118 | 3.5829 | 3.6594 | 3.6594 | +0.02 (+0.55%) | 2,859,026 |
| 26 Nov 2018 | CNY | 3.591 | 3.7238 | 3.5829 | 3.6393 | 3.6393 | +0.04 (+1.12%) | 3,448,904 |
| 23 Nov 2018 | CNY | 3.9734 | 3.9734 | 3.599 | 3.599 | 3.599 | -0.366 (-9.24%) | 7,584,456 |
| 22 Nov 2018 | CNY | 3.9211 | 4.0378 | 3.8486 | 3.9654 | 3.9654 | +0.085 (+2.18%) | 5,088,722 |
| 21 Nov 2018 | CNY | 3.7963 | 3.901 | 3.7399 | 3.8808 | 3.8808 | +0.064 (+1.69%) | 2,910,502 |
| 20 Nov 2018 | CNY | 3.913 | 3.9533 | 3.8084 | 3.8164 | 3.8164 | -0.085 (-2.17%) | 2,524,856 |
| 19 Nov 2018 | CNY | 3.8889 | 3.9332 | 3.8647 | 3.901 | 3.901 | 0.0 (0.0%) | 2,866,106 |
| 16 Nov 2018 | CNY | 3.913 | 3.9251 | 3.8567 | 3.901 | 3.901 | +0.012 (+0.31%) | 2,724,483 |
| 15 Nov 2018 | CNY | 3.7641 | 3.8889 | 3.7641 | 3.8889 | 3.8889 | +0.101 (+2.66%) | 2,941,056 |
| 14 Nov 2018 | CNY | 3.8285 | 3.8607 | 3.7802 | 3.7882 | 3.7882 | -0.028 (-0.74%) | 2,670,051 |
| 13 Nov 2018 | CNY | 3.6796 | 3.8446 | 3.6796 | 3.8164 | 3.8164 | +0.113 (+3.04%) | 4,357,405 |
| 12 Nov 2018 | CNY | 3.6031 | 3.7118 | 3.5548 | 3.7037 | 3.7037 | +0.109 (+3.02%) | 2,375,697 |
| 9 Nov 2018 | CNY | 3.6192 | 3.6433 | 3.5507 | 3.595 | 3.595 | -0.044 (-1.22%) | 1,602,137 |
| 8 Nov 2018 | CNY | 3.6232 | 3.8164 | 3.6031 | 3.6393 | 3.6393 | +0.02 (+0.56%) | 1,749,978 |
| 7 Nov 2018 | CNY | 3.6353 | 3.6675 | 3.5749 | 3.6192 | 3.6192 | -0.008 (-0.22%) | 2,407,731 |
| 6 Nov 2018 | CNY | 3.6151 | 3.6312 | 3.5467 | 3.6272 | 3.6272 | 0.0 (0.0%) | 1,523,685 |
| 5 Nov 2018 | CNY | 3.6031 | 3.6957 | 3.5628 | 3.6272 | 3.6272 | +0.024 (+0.67%) | 2,945,030 |
| 2 Nov 2018 | CNY | 3.5548 | 3.6312 | 3.5185 | 3.6031 | 3.6031 | +0.089 (+2.52%) | 3,472,545 |
| 1 Nov 2018 | CNY | 3.5225 | 3.591 | 3.4702 | 3.5145 | 3.5145 | -0.004 (-0.11%) | 2,451,708 |
| 31 Oct 2018 | CNY | 3.4581 | 3.5346 | 3.4581 | 3.5185 | 3.5185 | +0.056 (+1.63%) | 1,675,289 |
| 30 Oct 2018 | CNY | 3.4219 | 3.4903 | 3.3736 | 3.4622 | 3.4622 | +0.012 (+0.35%) | 1,369,180 |
| 29 Oct 2018 | CNY | 3.4219 | 3.4783 | 3.4139 | 3.4501 | 3.4501 | -0.012 (-0.35%) | 917,838 |
| 26 Oct 2018 | CNY | 3.4944 | 3.5225 | 3.438 | 3.4622 | 3.4622 | +0.004 (+0.12%) | 1,305,093 |
| 25 Oct 2018 | CNY | 3.4179 | 3.4742 | 3.3213 | 3.4581 | 3.4581 | -0.016 (-0.46%) | 1,409,421 |
| 24 Oct 2018 | CNY | 3.4259 | 3.5024 | 3.4259 | 3.4742 | 3.4742 | +0.06 (+1.77%) | 2,447,733 |
