| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 5.7 | 5.74 | 5.66 | 5.7 | 5.7 | -0.1 (-1.72%) | 5,748,187 |
| 4 Dec 2018 | CNY | 5.73 | 5.8 | 5.73 | 5.8 | 5.8 | +0.03 (+0.52%) | 7,128,627 |
| 3 Dec 2018 | CNY | 5.71 | 5.8 | 5.68 | 5.77 | 5.77 | +0.17 (+3.04%) | 11,470,547 |
| 30 Nov 2018 | CNY | 5.6 | 5.65 | 5.51 | 5.6 | 5.6 | -0.01 (-0.18%) | 6,494,877 |
| 29 Nov 2018 | CNY | 5.74 | 5.77 | 5.59 | 5.61 | 5.61 | -0.13 (-2.26%) | 8,280,000 |
| 28 Nov 2018 | CNY | 5.6 | 5.76 | 5.59 | 5.74 | 5.74 | +0.14 (+2.50%) | 10,224,320 |
| 27 Nov 2018 | CNY | 5.68 | 5.71 | 5.57 | 5.6 | 5.6 | -0.05 (-0.88%) | 5,609,370 |
| 26 Nov 2018 | CNY | 5.58 | 5.74 | 5.56 | 5.65 | 5.65 | +0.07 (+1.25%) | 8,173,011 |
| 23 Nov 2018 | CNY | 5.75 | 5.82 | 5.58 | 5.58 | 5.58 | -0.2 (-3.46%) | 11,851,343 |
| 22 Nov 2018 | CNY | 5.88 | 5.88 | 5.77 | 5.78 | 5.78 | -0.1 (-1.70%) | 7,704,321 |
| 21 Nov 2018 | CNY | 5.78 | 5.9 | 5.76 | 5.88 | 5.88 | +0.04 (+0.68%) | 9,938,194 |
| 20 Nov 2018 | CNY | 6.05 | 6.1 | 5.83 | 5.84 | 5.84 | -0.31 (-5.04%) | 20,607,263 |
| 19 Nov 2018 | CNY | 5.91 | 6.19 | 5.91 | 6.15 | 6.15 | +0.21 (+3.54%) | 31,154,747 |
| 16 Nov 2018 | CNY | 5.88 | 6.05 | 5.77 | 5.94 | 5.94 | +0.07 (+1.19%) | 25,305,407 |
| 15 Nov 2018 | CNY | 5.69 | 5.87 | 5.69 | 5.87 | 5.87 | +0.15 (+2.62%) | 15,668,317 |
| 14 Nov 2018 | CNY | 5.82 | 5.85 | 5.72 | 5.72 | 5.72 | -0.12 (-2.05%) | 11,057,802 |
| 13 Nov 2018 | CNY | 5.64 | 5.9 | 5.62 | 5.84 | 5.84 | +0.12 (+2.10%) | 15,840,255 |
| 12 Nov 2018 | CNY | 5.59 | 5.72 | 5.59 | 5.72 | 5.72 | +0.1 (+1.78%) | 6,581,516 |
| 9 Nov 2018 | CNY | 5.64 | 5.67 | 5.58 | 5.62 | 5.62 | -0.05 (-0.88%) | 7,008,996 |
| 8 Nov 2018 | CNY | 5.73 | 5.75 | 5.63 | 5.67 | 5.67 | +0.01 (+0.18%) | 9,300,290 |
| 7 Nov 2018 | CNY | 5.77 | 5.82 | 5.63 | 5.66 | 5.66 | -0.11 (-1.91%) | 11,948,795 |
| 6 Nov 2018 | CNY | 5.82 | 5.82 | 5.7 | 5.77 | 5.77 | -0.07 (-1.20%) | 9,259,642 |
| 5 Nov 2018 | CNY | 5.89 | 5.9 | 5.75 | 5.84 | 5.84 | -0.07 (-1.18%) | 17,548,049 |
| 2 Nov 2018 | CNY | 5.75 | 6.03 | 5.69 | 5.91 | 5.91 | +0.23 (+4.05%) | 30,071,448 |
| 1 Nov 2018 | CNY | 5.65 | 5.95 | 5.62 | 5.68 | 5.68 | +0.07 (+1.25%) | 22,349,480 |
| 31 Oct 2018 | CNY | 5.64 | 5.71 | 5.56 | 5.61 | 5.61 | -0.06 (-1.06%) | 14,913,783 |
| 30 Oct 2018 | CNY | 5.46 | 5.77 | 5.44 | 5.67 | 5.67 | +0.21 (+3.85%) | 22,378,747 |
| 29 Oct 2018 | CNY | 5.6 | 5.67 | 5.43 | 5.46 | 5.46 | -0.17 (-3.02%) | 12,134,092 |
| 26 Oct 2018 | CNY | 5.75 | 5.77 | 5.54 | 5.63 | 5.63 | -0.19 (-3.26%) | 25,742,040 |
| 25 Oct 2018 | CNY | 5.34 | 5.9 | 5.3 | 5.82 | 5.82 | +0.29 (+5.24%) | 34,917,820 |
