| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 1.68 | 1.708 | 1.657 | 1.69 | 1.69 | +0.009 (+0.54%) | 1,388,000 |
| 4 Dec 2018 | CNY | 1.66 | 1.681 | 1.657 | 1.681 | 1.681 | +0.019 (+1.14%) | 1,228,300 |
| 3 Dec 2018 | CNY | 1.628 | 1.668 | 1.626 | 1.662 | 1.662 | +0.052 (+3.23%) | 1,769,900 |
| 30 Nov 2018 | CNY | 1.598 | 1.612 | 1.588 | 1.61 | 1.61 | +0.009 (+0.56%) | 1,211,800 |
| 29 Nov 2018 | CNY | 1.62 | 1.629 | 1.599 | 1.601 | 1.601 | -0.019 (-1.17%) | 330,200 |
| 28 Nov 2018 | CNY | 1.6 | 1.624 | 1.585 | 1.62 | 1.62 | +0.004 (+0.25%) | 291,700 |
| 27 Nov 2018 | CNY | 1.607 | 1.617 | 1.6 | 1.616 | 1.616 | +0.015 (+0.94%) | 121,300 |
| 26 Nov 2018 | CNY | 1.61 | 1.617 | 1.598 | 1.601 | 1.601 | -0.023 (-1.42%) | 541,200 |
| 23 Nov 2018 | CNY | 1.65 | 1.65 | 1.609 | 1.624 | 1.624 | -0.026 (-1.58%) | 434,800 |
| 22 Nov 2018 | CNY | 1.647 | 1.656 | 1.64 | 1.65 | 1.65 | +0.003 (+0.18%) | 145,800 |
| 21 Nov 2018 | CNY | 1.633 | 1.657 | 1.615 | 1.647 | 1.647 | -0.038 (-2.26%) | 619,000 |
| 20 Nov 2018 | CNY | 1.688 | 1.69 | 1.636 | 1.685 | 1.685 | -0.065 (-3.71%) | 1,201,300 |
| 19 Nov 2018 | CNY | 1.645 | 1.751 | 1.638 | 1.75 | 1.75 | +0.096 (+5.80%) | 277,400 |
| 16 Nov 2018 | CNY | 1.66 | 1.663 | 1.632 | 1.654 | 1.654 | -0.003 (-0.18%) | 672,300 |
| 15 Nov 2018 | CNY | 1.64 | 1.66 | 1.631 | 1.657 | 1.657 | +0.009 (+0.55%) | 80,900 |
| 14 Nov 2018 | CNY | 1.66 | 1.665 | 1.648 | 1.648 | 1.648 | -0.01 (-0.60%) | 149,600 |
| 13 Nov 2018 | CNY | 1.626 | 1.666 | 1.626 | 1.658 | 1.658 | +0.015 (+0.91%) | 507,500 |
| 12 Nov 2018 | CNY | 1.61 | 1.76 | 1.6 | 1.643 | 1.643 | +0.033 (+2.05%) | 1,030,700 |
| 9 Nov 2018 | CNY | 1.611 | 1.624 | 1.61 | 1.61 | 1.61 | -0.029 (-1.77%) | 653,900 |
| 8 Nov 2018 | CNY | 1.641 | 1.641 | 1.625 | 1.639 | 1.639 | +0.008 (+0.49%) | 587,000 |
| 7 Nov 2018 | CNY | 1.64 | 1.649 | 1.628 | 1.631 | 1.631 | -0.007 (-0.43%) | 455,900 |
| 6 Nov 2018 | CNY | 1.635 | 1.638 | 1.617 | 1.638 | 1.638 | +0.004 (+0.24%) | 937,000 |
| 5 Nov 2018 | CNY | 1.66 | 1.663 | 1.616 | 1.634 | 1.634 | -0.022 (-1.33%) | 751,100 |
| 2 Nov 2018 | CNY | 1.596 | 1.656 | 1.596 | 1.656 | 1.656 | +0.076 (+4.81%) | 1,136,600 |
| 1 Nov 2018 | CNY | 1.571 | 1.608 | 1.571 | 1.58 | 1.58 | +0.014 (+0.89%) | 1,171,600 |
| 31 Oct 2018 | CNY | 1.528 | 1.569 | 1.528 | 1.566 | 1.566 | +0.037 (+2.42%) | 1,579,700 |
| 30 Oct 2018 | CNY | 1.5 | 1.537 | 1.487 | 1.529 | 1.529 | +0.026 (+1.73%) | 205,000 |
| 29 Oct 2018 | CNY | 1.524 | 1.524 | 1.497 | 1.503 | 1.503 | -0.045 (-2.91%) | 220,701 |
| 26 Oct 2018 | CNY | 1.55 | 1.561 | 1.525 | 1.548 | 1.548 | 0.0 (0.0%) | 726,200 |
| 25 Oct 2018 | CNY | 1.56 | 1.56 | 1.5 | 1.548 | 1.548 | -0.016 (-1.02%) | 2,540,200 |
