| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 3.9231 | 4.0231 | 3.9231 | 3.9539 | 3.9539 | +0.046 (+1.18%) | 3,531,759 |
| 26 Nov 2018 | CNY | 3.9462 | 3.9846 | 3.8923 | 3.9077 | 3.9077 | +0.023 (+0.59%) | 2,441,661 |
| 23 Nov 2018 | CNY | 4.1154 | 4.1385 | 3.8692 | 3.8846 | 3.8846 | -0.231 (-5.61%) | 4,613,102 |
| 22 Nov 2018 | CNY | 4.1539 | 4.1769 | 4.1 | 4.1154 | 4.1154 | -0.015 (-0.37%) | 3,292,231 |
| 21 Nov 2018 | CNY | 4.0846 | 4.1308 | 4.0308 | 4.1308 | 4.1308 | +0.038 (+0.94%) | 4,802,115 |
| 20 Nov 2018 | CNY | 4.2231 | 4.2539 | 4.0846 | 4.0923 | 4.0923 | -0.139 (-3.27%) | 4,327,440 |
| 19 Nov 2018 | CNY | 4.2154 | 4.2846 | 4.1615 | 4.2308 | 4.2308 | +0.008 (+0.18%) | 5,755,929 |
| 16 Nov 2018 | CNY | 4.1077 | 4.3154 | 4.1077 | 4.2231 | 4.2231 | +0.085 (+2.04%) | 10,913,656 |
| 15 Nov 2018 | CNY | 3.9923 | 4.1539 | 3.9923 | 4.1385 | 4.1385 | +0.146 (+3.66%) | 6,796,120 |
| 14 Nov 2018 | CNY | 3.9923 | 4.0846 | 3.9769 | 3.9923 | 3.9923 | -0.015 (-0.38%) | 4,370,255 |
| 13 Nov 2018 | CNY | 3.9 | 4.0462 | 3.8846 | 4.0077 | 4.0077 | +0.092 (+2.36%) | 5,495,924 |
| 12 Nov 2018 | CNY | 3.7692 | 3.9539 | 3.7385 | 3.9154 | 3.9154 | +0.131 (+3.46%) | 5,269,728 |
| 9 Nov 2018 | CNY | 3.7846 | 3.8615 | 3.7769 | 3.7846 | 3.7846 | -0.015 (-0.41%) | 2,125,884 |
| 8 Nov 2018 | CNY | 3.8539 | 3.8923 | 3.8 | 3.8 | 3.8 | -0.031 (-0.80%) | 3,206,140 |
| 7 Nov 2018 | CNY | 3.9077 | 3.9077 | 3.7923 | 3.8308 | 3.8308 | -0.054 (-1.38%) | 3,116,808 |
| 6 Nov 2018 | CNY | 3.8615 | 3.9 | 3.8154 | 3.8846 | 3.8846 | +0.008 (+0.20%) | 4,289,489 |
| 5 Nov 2018 | CNY | 3.7231 | 3.9615 | 3.7154 | 3.8769 | 3.8769 | +0.162 (+4.35%) | 8,493,914 |
| 2 Nov 2018 | CNY | 3.6769 | 3.7462 | 3.6539 | 3.7154 | 3.7154 | +0.077 (+2.11%) | 4,236,226 |
| 1 Nov 2018 | CNY | 3.6385 | 3.6923 | 3.6308 | 3.6385 | 3.6385 | +0.015 (+0.43%) | 3,950,069 |
| 31 Oct 2018 | CNY | 3.5615 | 3.6539 | 3.5539 | 3.6231 | 3.6231 | +0.062 (+1.73%) | 3,398,980 |
| 30 Oct 2018 | CNY | 3.5154 | 3.5769 | 3.4692 | 3.5615 | 3.5615 | +0.054 (+1.53%) | 2,215,460 |
| 29 Oct 2018 | CNY | 3.5769 | 3.5923 | 3.4692 | 3.5077 | 3.5077 | -0.085 (-2.36%) | 2,655,569 |
| 26 Oct 2018 | CNY | 3.5615 | 3.6154 | 3.5615 | 3.5923 | 3.5923 | +0.031 (+0.86%) | 2,504,338 |
| 25 Oct 2018 | CNY | 3.5077 | 3.5769 | 3.4615 | 3.5615 | 3.5615 | -0.008 (-0.22%) | 2,306,601 |
| 24 Oct 2018 | CNY | 3.5154 | 3.6308 | 3.5154 | 3.5692 | 3.5692 | +0.015 (+0.43%) | 2,621,784 |
| 23 Oct 2018 | CNY | 3.6077 | 3.6385 | 3.5154 | 3.5539 | 3.5539 | -0.054 (-1.49%) | 3,409,809 |
| 22 Oct 2018 | CNY | 3.4846 | 3.6615 | 3.4769 | 3.6077 | 3.6077 | +0.154 (+4.45%) | 4,471,084 |
| 19 Oct 2018 | CNY | 3.3308 | 3.4692 | 3.3 | 3.4539 | 3.4539 | +0.085 (+2.51%) | 2,987,901 |
| 18 Oct 2018 | CNY | 3.4923 | 3.4923 | 3.3539 | 3.3692 | 3.3692 | -0.139 (-3.95%) | 3,091,526 |
| 17 Oct 2018 | CNY | 3.5615 | 3.5923 | 3.4231 | 3.5077 | 3.5077 | +0.008 (+0.22%) | 3,259,360 |
