| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 5.6667 | 5.7422 | 5.6444 | 5.72 | 5.72 | -0.102 (-1.76%) | 2,557,350 |
| 4 Dec 2018 | CNY | 5.72 | 5.8267 | 5.6889 | 5.8222 | 5.8222 | +0.102 (+1.79%) | 2,263,050 |
| 3 Dec 2018 | CNY | 5.6622 | 5.7822 | 5.6444 | 5.72 | 5.72 | +0.178 (+3.21%) | 2,947,050 |
| 30 Nov 2018 | CNY | 5.4578 | 5.5733 | 5.4267 | 5.5422 | 5.5422 | +0.022 (+0.40%) | 2,430,855 |
| 29 Nov 2018 | CNY | 5.7244 | 5.7467 | 5.4311 | 5.52 | 5.52 | -0.276 (-4.76%) | 4,423,050 |
| 28 Nov 2018 | CNY | 5.6756 | 5.7956 | 5.6267 | 5.7956 | 5.7956 | +0.12 (+2.11%) | 2,879,100 |
| 27 Nov 2018 | CNY | 5.6533 | 5.7156 | 5.6356 | 5.6756 | 5.6756 | +0.049 (+0.87%) | 2,565,225 |
| 26 Nov 2018 | CNY | 5.7778 | 5.8311 | 5.5778 | 5.6267 | 5.6267 | -0.178 (-3.06%) | 4,661,077 |
| 23 Nov 2018 | CNY | 6.2222 | 6.2222 | 5.8044 | 5.8044 | 5.8044 | -0.4 (-6.45%) | 6,912,416 |
| 22 Nov 2018 | CNY | 6.2489 | 6.3111 | 6.1244 | 6.2044 | 6.2044 | -0.111 (-1.76%) | 9,864,209 |
| 21 Nov 2018 | CNY | 5.8933 | 6.5111 | 5.8489 | 6.3156 | 6.3156 | +0.396 (+6.68%) | 13,959,832 |
| 20 Nov 2018 | CNY | 6.0978 | 6.24 | 5.9156 | 5.92 | 5.92 | -0.173 (-2.84%) | 4,653,450 |
| 19 Nov 2018 | CNY | 6.0889 | 6.1244 | 5.9067 | 6.0933 | 6.0933 | -0.013 (-0.22%) | 3,771,537 |
| 16 Nov 2018 | CNY | 6.0889 | 6.2178 | 6.0844 | 6.1067 | 6.1067 | +0.018 (+0.29%) | 4,525,380 |
| 15 Nov 2018 | CNY | 5.8756 | 6.12 | 5.8756 | 6.0889 | 6.0889 | +0.213 (+3.63%) | 4,614,864 |
| 14 Nov 2018 | CNY | 5.8533 | 5.9333 | 5.8489 | 5.8756 | 5.8756 | +0.018 (+0.30%) | 3,181,378 |
| 13 Nov 2018 | CNY | 5.7333 | 5.92 | 5.7067 | 5.8578 | 5.8578 | +0.044 (+0.77%) | 4,153,725 |
| 12 Nov 2018 | CNY | 5.6889 | 5.8222 | 5.6489 | 5.8133 | 5.8133 | +0.133 (+2.35%) | 4,056,498 |
| 9 Nov 2018 | CNY | 5.5733 | 5.7556 | 5.5689 | 5.68 | 5.68 | +0.107 (+1.91%) | 2,641,725 |
| 8 Nov 2018 | CNY | 5.6933 | 5.7467 | 5.5556 | 5.5733 | 5.5733 | -0.089 (-1.57%) | 2,546,775 |
| 7 Nov 2018 | CNY | 5.6 | 5.7333 | 5.6 | 5.6622 | 5.6622 | +0.035 (+0.63%) | 2,794,731 |
| 6 Nov 2018 | CNY | 5.72 | 5.72 | 5.5111 | 5.6267 | 5.6267 | -0.093 (-1.63%) | 2,993,625 |
| 5 Nov 2018 | CNY | 5.7156 | 5.8133 | 5.5644 | 5.72 | 5.72 | +0.004 (+0.08%) | 4,502,250 |
| 2 Nov 2018 | CNY | 5.6222 | 5.7556 | 5.5911 | 5.7156 | 5.7156 | +0.12 (+2.14%) | 4,874,962 |
| 1 Nov 2018 | CNY | 5.7556 | 5.9111 | 5.5689 | 5.5956 | 5.5956 | +0.049 (+0.88%) | 5,953,502 |
| 31 Oct 2018 | CNY | 5.3644 | 5.5511 | 5.3422 | 5.5467 | 5.5467 | +0.169 (+3.14%) | 3,320,588 |
| 30 Oct 2018 | CNY | 5.48 | 5.4889 | 5.1956 | 5.3778 | 5.3778 | -0.098 (-1.79%) | 3,096,000 |
| 29 Oct 2018 | CNY | 5.4578 | 5.5467 | 5.4044 | 5.4756 | 5.4756 | +0.013 (+0.25%) | 2,408,625 |
| 26 Oct 2018 | CNY | 5.5111 | 5.5333 | 5.4222 | 5.4622 | 5.4622 | +0.018 (+0.33%) | 1,926,000 |
| 25 Oct 2018 | CNY | 5.4311 | 5.4889 | 5.3156 | 5.4444 | 5.4444 | -0.111 (-2.00%) | 3,025,577 |
