| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2018 | CNY | 4.8944 | 5.0444 | 4.8944 | 5.0444 | 5.0444 | +0.139 (+2.83%) | 5,016,092 |
| 9 Nov 2018 | CNY | 4.9278 | 4.9667 | 4.8778 | 4.9056 | 4.9056 | 0.0 (0.0%) | 2,738,649 |
| 8 Nov 2018 | CNY | 5.0222 | 5.0389 | 4.9056 | 4.9056 | 4.9056 | -0.078 (-1.56%) | 3,897,882 |
| 7 Nov 2018 | CNY | 5.0278 | 5.05 | 4.9722 | 4.9833 | 4.9833 | -0.028 (-0.55%) | 4,352,778 |
| 6 Nov 2018 | CNY | 5.05 | 5.05 | 4.9 | 5.0111 | 5.0111 | -0.044 (-0.88%) | 5,585,371 |
| 5 Nov 2018 | CNY | 5.1056 | 5.15 | 5.0056 | 5.0556 | 5.0556 | 0.0 (0.0%) | 7,408,468 |
| 2 Nov 2018 | CNY | 4.9889 | 5.0611 | 4.9611 | 5.0556 | 5.0556 | +0.128 (+2.59%) | 7,881,906 |
| 1 Nov 2018 | CNY | 4.9444 | 5.0278 | 4.9222 | 4.9278 | 4.9278 | -0.005 (-0.11%) | 5,829,516 |
| 31 Oct 2018 | CNY | 5.0056 | 5.0056 | 4.9167 | 4.9333 | 4.9333 | +0.044 (+0.91%) | 5,052,380 |
| 30 Oct 2018 | CNY | 4.8556 | 4.95 | 4.7889 | 4.8889 | 4.8889 | +0.061 (+1.27%) | 3,869,100 |
| 29 Oct 2018 | CNY | 4.75 | 4.9222 | 4.75 | 4.8278 | 4.8278 | -0.011 (-0.23%) | 4,066,740 |
| 26 Oct 2018 | CNY | 4.8056 | 4.8889 | 4.8 | 4.8389 | 4.8389 | +0.061 (+1.28%) | 3,292,246 |
| 25 Oct 2018 | CNY | 4.75 | 4.8167 | 4.6944 | 4.7778 | 4.7778 | -0.122 (-2.49%) | 3,891,304 |
| 24 Oct 2018 | CNY | 4.85 | 4.9667 | 4.8333 | 4.9 | 4.9 | -0.017 (-0.34%) | 3,962,043 |
| 23 Oct 2018 | CNY | 5.0389 | 5.0389 | 4.8611 | 4.9167 | 4.9167 | -0.05 (-1.01%) | 5,405,805 |
| 22 Oct 2018 | CNY | 4.7944 | 5.0167 | 4.7444 | 4.9667 | 4.9667 | +0.222 (+4.69%) | 7,058,221 |
| 19 Oct 2018 | CNY | 4.6 | 4.7667 | 4.5 | 4.7444 | 4.7444 | +0.1 (+2.15%) | 3,940,601 |
| 18 Oct 2018 | CNY | 4.85 | 4.85 | 4.6222 | 4.6444 | 4.6444 | -0.217 (-4.46%) | 3,678,660 |
| 17 Oct 2018 | CNY | 4.8556 | 4.9 | 4.6889 | 4.8611 | 4.8611 | +0.089 (+1.86%) | 4,315,572 |
| 16 Oct 2018 | CNY | 4.9389 | 5 | 4.7222 | 4.7722 | 4.7722 | -0.161 (-3.27%) | 2,839,194 |
| 15 Oct 2018 | CNY | 4.9722 | 5.0667 | 4.9111 | 4.9333 | 4.9333 | -0.033 (-0.67%) | 2,395,780 |
| 12 Oct 2018 | CNY | 4.9167 | 5.0556 | 4.6722 | 4.9667 | 4.9667 | -0.111 (-2.19%) | 5,883,998 |
| 11 Oct 2018 | CNY | 5.5 | 5.5 | 5.0722 | 5.0778 | 5.0778 | -0.555 (-9.86%) | 7,323,580 |
| 10 Oct 2018 | CNY | 5.5167 | 5.6333 | 5.5167 | 5.6333 | 5.6333 | +0.122 (+2.22%) | 3,301,876 |
| 9 Oct 2018 | CNY | 5.4833 | 5.5611 | 5.4833 | 5.5111 | 5.5111 | +0.022 (+0.40%) | 2,167,021 |
| 8 Oct 2018 | CNY | 5.6444 | 5.6444 | 5.4889 | 5.4889 | 5.4889 | -0.211 (-3.70%) | 3,953,880 |
| 28 Sep 2018 | CNY | 5.6556 | 5.7444 | 5.6556 | 5.7 | 5.7 | +0.05 (+0.88%) | 2,552,695 |
| 27 Sep 2018 | CNY | 5.8611 | 5.8778 | 5.6389 | 5.65 | 5.65 | -0.189 (-3.24%) | 4,812,490 |
| 26 Sep 2018 | CNY | 5.8333 | 5.8833 | 5.8222 | 5.8389 | 5.8389 | +0.006 (+0.10%) | 2,874,758 |
| 25 Sep 2018 | CNY | 5.8278 | 5.9111 | 5.8278 | 5.8333 | 5.8333 | -0.039 (-0.66%) | 2,499,337 |
