| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 5.1065 | 5.1834 | 5.0769 | 5.1479 | 5.1479 | +0.106 (+2.11%) | 22,564,085 |
| 26 Nov 2018 | CNY | 5.1243 | 5.1894 | 4.9941 | 5.0414 | 5.0414 | -0.124 (-2.41%) | 23,337,718 |
| 23 Nov 2018 | CNY | 5.3491 | 5.3669 | 5.1243 | 5.1657 | 5.1657 | -0.207 (-3.85%) | 30,815,769 |
| 22 Nov 2018 | CNY | 5.3787 | 5.4201 | 5.3314 | 5.3728 | 5.3728 | +0.024 (+0.44%) | 20,814,680 |
| 21 Nov 2018 | CNY | 5.3136 | 5.4083 | 5.2663 | 5.3491 | 5.3491 | -0.059 (-1.09%) | 38,710,764 |
| 20 Nov 2018 | CNY | 5.6213 | 5.7337 | 5.4024 | 5.4083 | 5.4083 | -0.278 (-4.89%) | 45,030,744 |
| 19 Nov 2018 | CNY | 5.5976 | 5.7041 | 5.5681 | 5.6864 | 5.6864 | -0.047 (-0.82%) | 46,096,027 |
| 16 Nov 2018 | CNY | 5.8047 | 5.8462 | 5.7219 | 5.7337 | 5.7337 | -0.03 (-0.51%) | 67,878,628 |
| 15 Nov 2018 | CNY | 5.6391 | 5.7633 | 5.5858 | 5.7633 | 5.7633 | +0.118 (+2.10%) | 53,413,371 |
| 14 Nov 2018 | CNY | 5.5799 | 5.7574 | 5.5799 | 5.645 | 5.645 | -0.006 (-0.10%) | 46,550,852 |
| 13 Nov 2018 | CNY | 5.5503 | 5.6805 | 5.5207 | 5.6509 | 5.6509 | +0.018 (+0.32%) | 41,474,602 |
| 12 Nov 2018 | CNY | 5.4852 | 5.645 | 5.4438 | 5.6331 | 5.6331 | +0.053 (+0.95%) | 30,632,336 |
| 9 Nov 2018 | CNY | 5.6568 | 5.7515 | 5.5799 | 5.5799 | 5.5799 | -0.13 (-2.28%) | 32,375,696 |
| 8 Nov 2018 | CNY | 5.6805 | 5.7692 | 5.6095 | 5.7101 | 5.7101 | +0.059 (+1.05%) | 39,698,346 |
| 7 Nov 2018 | CNY | 5.7692 | 5.8225 | 5.645 | 5.6509 | 5.6509 | -0.106 (-1.85%) | 50,588,672 |
| 6 Nov 2018 | CNY | 5.8284 | 5.8284 | 5.6864 | 5.7574 | 5.7574 | -0.077 (-1.32%) | 48,614,690 |
| 5 Nov 2018 | CNY | 5.6982 | 5.8343 | 5.6391 | 5.8343 | 5.8343 | +0.136 (+2.39%) | 64,154,495 |
| 2 Nov 2018 | CNY | 5.6154 | 5.6982 | 5.5266 | 5.6982 | 5.6982 | +0.142 (+2.56%) | 61,062,951 |
| 1 Nov 2018 | CNY | 5.5917 | 5.6982 | 5.5385 | 5.5562 | 5.5562 | -0.059 (-1.05%) | 50,444,183 |
| 31 Oct 2018 | CNY | 5.4556 | 5.7101 | 5.4556 | 5.6154 | 5.6154 | +0.124 (+2.26%) | 47,966,695 |
| 30 Oct 2018 | CNY | 5.4142 | 5.5799 | 5.2071 | 5.4911 | 5.4911 | +0.077 (+1.42%) | 39,240,600 |
| 29 Oct 2018 | CNY | 5.6213 | 5.6568 | 5.3965 | 5.4142 | 5.4142 | -0.302 (-5.28%) | 43,327,013 |
| 26 Oct 2018 | CNY | 5.7692 | 5.9053 | 5.6568 | 5.716 | 5.716 | +0.024 (+0.42%) | 67,783,763 |
| 25 Oct 2018 | CNY | 5.3787 | 5.7041 | 5.3314 | 5.6923 | 5.6923 | +0.089 (+1.58%) | 48,821,767 |
| 24 Oct 2018 | CNY | 5.497 | 5.6686 | 5.4556 | 5.6036 | 5.6036 | +0.035 (+0.64%) | 45,623,513 |
| 23 Oct 2018 | CNY | 5.4911 | 5.7101 | 5.4438 | 5.5681 | 5.5681 | +0.118 (+2.17%) | 73,171,008 |
| 22 Oct 2018 | CNY | 5.1361 | 5.5089 | 5.1302 | 5.4497 | 5.4497 | +0.325 (+6.35%) | 55,723,521 |
| 19 Oct 2018 | CNY | 4.9231 | 5.1775 | 4.8521 | 5.1243 | 5.1243 | +0.024 (+0.46%) | 46,300,884 |
| 18 Oct 2018 | CNY | 5.4142 | 5.432 | 5.0651 | 5.1006 | 5.1006 | -0.444 (-8.00%) | 46,840,239 |
| 17 Oct 2018 | CNY | 5.4793 | 5.5503 | 5.3254 | 5.5444 | 5.5444 | +0.172 (+3.19%) | 44,598,655 |
