| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2018 | CNY | 4.4884 | 4.5358 | 4.1374 | 4.1445 | 4.1445 | -0.301 (-6.76%) | 11,870,521 |
| 28 Nov 2018 | CNY | 4.3906 | 4.4632 | 4.3623 | 4.4451 | 4.4451 | +0.082 (+1.87%) | 8,386,848 |
| 27 Nov 2018 | CNY | 4.4087 | 4.4531 | 4.3281 | 4.3634 | 4.3634 | +0.001 (+0.03%) | 9,479,415 |
| 26 Nov 2018 | CNY | 4.5469 | 4.5842 | 4.3361 | 4.3623 | 4.3623 | -0.29 (-6.24%) | 14,544,682 |
| 23 Nov 2018 | CNY | 4.7527 | 4.8223 | 4.56 | 4.6528 | 4.6528 | -0.206 (-4.24%) | 17,478,353 |
| 22 Nov 2018 | CNY | 4.9524 | 5.1188 | 4.8162 | 4.8586 | 4.8586 | +0.014 (+0.29%) | 18,631,180 |
| 21 Nov 2018 | CNY | 4.6195 | 5.136 | 4.5489 | 4.8445 | 4.8445 | +0.175 (+3.76%) | 19,313,965 |
| 20 Nov 2018 | CNY | 4.7406 | 4.8273 | 4.6659 | 4.669 | 4.669 | -0.164 (-3.40%) | 11,235,989 |
| 19 Nov 2018 | CNY | 4.7789 | 4.9292 | 4.6518 | 4.8334 | 4.8334 | +0.037 (+0.78%) | 16,497,393 |
| 16 Nov 2018 | CNY | 4.8293 | 5.0028 | 4.7214 | 4.7961 | 4.7961 | -0.001 (-0.02%) | 28,481,919 |
| 15 Nov 2018 | CNY | 4.5439 | 4.7971 | 4.4904 | 4.7971 | 4.7971 | +0.436 (+9.99%) | 26,195,659 |
| 14 Nov 2018 | CNY | 4.325 | 4.4138 | 4.2998 | 4.3613 | 4.3613 | +0.024 (+0.56%) | 11,393,628 |
| 13 Nov 2018 | CNY | 4.2474 | 4.3422 | 4.2403 | 4.3371 | 4.3371 | +0.013 (+0.30%) | 13,164,330 |
| 12 Nov 2018 | CNY | 4.0759 | 4.3351 | 4.0759 | 4.324 | 4.324 | +0.218 (+5.30%) | 13,556,950 |
| 9 Nov 2018 | CNY | 4.0709 | 4.1556 | 4.0416 | 4.1062 | 4.1062 | +0.037 (+0.92%) | 4,940,345 |
| 8 Nov 2018 | CNY | 4.207 | 4.207 | 4.0507 | 4.0688 | 4.0688 | -0.082 (-1.97%) | 5,356,750 |
| 7 Nov 2018 | CNY | 4.1354 | 4.1858 | 4.1132 | 4.1505 | 4.1505 | +0.005 (+0.12%) | 6,930,175 |
| 6 Nov 2018 | CNY | 4.1858 | 4.1858 | 4.0073 | 4.1455 | 4.1455 | -0.086 (-2.03%) | 9,811,726 |
| 5 Nov 2018 | CNY | 4.317 | 4.3371 | 4.1263 | 4.2312 | 4.2312 | -0.023 (-0.55%) | 12,838,483 |
| 2 Nov 2018 | CNY | 4.1788 | 4.2544 | 4.1788 | 4.2544 | 4.2544 | +0.139 (+3.38%) | 11,060,117 |
| 1 Nov 2018 | CNY | 4.1657 | 4.3936 | 4.1051 | 4.1152 | 4.1152 | +0.036 (+0.89%) | 13,899,602 |
| 31 Oct 2018 | CNY | 4.0335 | 4.1132 | 4.0144 | 4.0789 | 4.0789 | +0.067 (+1.66%) | 6,254,003 |
| 30 Oct 2018 | CNY | 3.9841 | 4.0527 | 3.9004 | 4.0123 | 4.0123 | +0.043 (+1.09%) | 4,849,133 |
| 29 Oct 2018 | CNY | 4.084 | 4.085 | 3.9417 | 3.969 | 3.969 | -0.06 (-1.50%) | 3,860,667 |
| 26 Oct 2018 | CNY | 4.0174 | 4.083 | 3.9649 | 4.0295 | 4.0295 | +0.028 (+0.70%) | 3,991,537 |
| 25 Oct 2018 | CNY | 3.9417 | 4.0033 | 3.8953 | 4.0013 | 4.0013 | -0.077 (-1.88%) | 5,563,971 |
| 24 Oct 2018 | CNY | 4.1102 | 4.1536 | 4.0668 | 4.0779 | 4.0779 | -0.032 (-0.79%) | 4,262,210 |
| 23 Oct 2018 | CNY | 4.1415 | 4.2211 | 4.093 | 4.1102 | 4.1102 | -0.106 (-2.51%) | 6,500,881 |
| 22 Oct 2018 | CNY | 4.0093 | 4.2716 | 4.0093 | 4.2161 | 4.2161 | +0.214 (+5.34%) | 9,168,847 |
| 19 Oct 2018 | CNY | 3.853 | 4.0204 | 3.8318 | 4.0023 | 4.0023 | +0.087 (+2.22%) | 5,821,735 |
