| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2018 | CNY | 3.9 | 3.94 | 3.89 | 3.9 | 3.9 | -0.01 (-0.26%) | 3,134,661 |
| 21 Nov 2018 | CNY | 3.94 | 3.94 | 3.85 | 3.91 | 3.91 | -0.02 (-0.51%) | 3,893,524 |
| 20 Nov 2018 | CNY | 3.92 | 4.02 | 3.91 | 3.93 | 3.93 | -0.02 (-0.51%) | 5,630,553 |
| 19 Nov 2018 | CNY | 3.98 | 4.01 | 3.9 | 3.95 | 3.95 | -0.03 (-0.75%) | 4,660,079 |
| 16 Nov 2018 | CNY | 3.94 | 4 | 3.94 | 3.98 | 3.98 | +0.02 (+0.51%) | 4,101,274 |
| 15 Nov 2018 | CNY | 3.9 | 3.97 | 3.9 | 3.96 | 3.96 | +0.06 (+1.54%) | 3,574,573 |
| 14 Nov 2018 | CNY | 3.95 | 3.98 | 3.9 | 3.9 | 3.9 | -0.04 (-1.02%) | 3,931,404 |
| 13 Nov 2018 | CNY | 3.82 | 3.97 | 3.82 | 3.94 | 3.94 | +0.07 (+1.81%) | 7,414,103 |
| 12 Nov 2018 | CNY | 3.78 | 3.88 | 3.75 | 3.87 | 3.87 | +0.09 (+2.38%) | 4,569,392 |
| 9 Nov 2018 | CNY | 3.79 | 3.81 | 3.77 | 3.78 | 3.78 | -0.02 (-0.53%) | 2,124,629 |
| 8 Nov 2018 | CNY | 3.83 | 3.85 | 3.79 | 3.8 | 3.8 | -0.03 (-0.78%) | 1,880,381 |
| 7 Nov 2018 | CNY | 3.86 | 3.87 | 3.81 | 3.83 | 3.83 | -0.01 (-0.26%) | 2,547,861 |
| 6 Nov 2018 | CNY | 3.85 | 3.86 | 3.81 | 3.84 | 3.84 | 0.0 (0.0%) | 3,171,248 |
| 5 Nov 2018 | CNY | 3.85 | 3.91 | 3.8 | 3.84 | 3.84 | 0.0 (0.0%) | 3,434,712 |
| 2 Nov 2018 | CNY | 3.77 | 3.85 | 3.77 | 3.84 | 3.84 | +0.08 (+2.13%) | 3,786,403 |
| 1 Nov 2018 | CNY | 3.82 | 3.83 | 3.76 | 3.76 | 3.76 | -0.04 (-1.05%) | 3,995,442 |
| 31 Oct 2018 | CNY | 3.82 | 3.85 | 3.79 | 3.8 | 3.8 | -0.02 (-0.52%) | 4,487,586 |
| 30 Oct 2018 | CNY | 3.84 | 3.87 | 3.78 | 3.82 | 3.82 | -0.05 (-1.29%) | 2,675,320 |
| 29 Oct 2018 | CNY | 3.76 | 3.89 | 3.73 | 3.87 | 3.87 | +0.12 (+3.20%) | 3,980,756 |
| 26 Oct 2018 | CNY | 3.73 | 3.78 | 3.73 | 3.75 | 3.75 | +0.02 (+0.54%) | 1,476,556 |
| 25 Oct 2018 | CNY | 3.7 | 3.74 | 3.62 | 3.73 | 3.73 | -0.01 (-0.27%) | 1,962,738 |
| 24 Oct 2018 | CNY | 3.74 | 3.78 | 3.72 | 3.74 | 3.74 | -0.02 (-0.53%) | 1,891,051 |
| 23 Oct 2018 | CNY | 3.79 | 3.81 | 3.7 | 3.76 | 3.76 | -0.04 (-1.05%) | 2,907,767 |
| 22 Oct 2018 | CNY | 3.65 | 3.84 | 3.65 | 3.8 | 3.8 | +0.12 (+3.26%) | 4,834,735 |
| 19 Oct 2018 | CNY | 3.6 | 3.7 | 3.57 | 3.68 | 3.68 | +0.04 (+1.10%) | 2,631,509 |
| 18 Oct 2018 | CNY | 3.67 | 3.67 | 3.56 | 3.64 | 3.64 | -0.01 (-0.27%) | 2,629,164 |
| 17 Oct 2018 | CNY | 3.68 | 3.71 | 3.56 | 3.65 | 3.65 | 0.0 (0.0%) | 1,978,030 |
| 16 Oct 2018 | CNY | 3.59 | 3.68 | 3.58 | 3.65 | 3.65 | +0.06 (+1.67%) | 3,417,594 |
| 15 Oct 2018 | CNY | 3.59 | 3.65 | 3.57 | 3.59 | 3.59 | 0.0 (0.0%) | 2,661,815 |
| 12 Oct 2018 | CNY | 3.56 | 3.62 | 3.46 | 3.59 | 3.59 | +0.04 (+1.13%) | 3,625,407 |
