| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 5.7 | 5.73 | 5.62 | 5.68 | 5.68 | +0.03 (+0.53%) | 3,723,300 |
| 3 Dec 2018 | CNY | 5.55 | 5.69 | 5.5 | 5.65 | 5.65 | +0.23 (+4.24%) | 6,161,200 |
| 30 Nov 2018 | CNY | 5.34 | 5.45 | 5.27 | 5.42 | 5.42 | +0.05 (+0.93%) | 4,476,900 |
| 29 Nov 2018 | CNY | 5.67 | 5.72 | 5.33 | 5.37 | 5.37 | -0.3 (-5.29%) | 5,368,900 |
| 28 Nov 2018 | CNY | 5.6 | 5.67 | 5.4 | 5.67 | 5.67 | +0.06 (+1.07%) | 5,106,677 |
| 27 Nov 2018 | CNY | 5.67 | 5.69 | 5.56 | 5.61 | 5.61 | -0.01 (-0.18%) | 3,689,099 |
| 26 Nov 2018 | CNY | 5.75 | 5.79 | 5.6 | 5.62 | 5.62 | -0.13 (-2.26%) | 4,510,400 |
| 23 Nov 2018 | CNY | 5.97 | 6.06 | 5.74 | 5.75 | 5.75 | -0.27 (-4.49%) | 8,336,600 |
| 22 Nov 2018 | CNY | 5.97 | 6.08 | 5.89 | 6.02 | 6.02 | +0.13 (+2.21%) | 9,138,599 |
| 21 Nov 2018 | CNY | 5.76 | 5.9 | 5.75 | 5.89 | 5.89 | +0.01 (+0.17%) | 5,062,555 |
| 20 Nov 2018 | CNY | 5.9 | 6.02 | 5.84 | 5.88 | 5.88 | -0.06 (-1.01%) | 7,811,877 |
| 19 Nov 2018 | CNY | 5.88 | 5.95 | 5.83 | 5.94 | 5.94 | +0.03 (+0.51%) | 5,536,577 |
| 16 Nov 2018 | CNY | 5.95 | 6.02 | 5.9 | 5.91 | 5.91 | -0.08 (-1.34%) | 8,851,722 |
| 15 Nov 2018 | CNY | 5.77 | 6.06 | 5.74 | 5.99 | 5.99 | +0.2 (+3.45%) | 12,983,584 |
| 14 Nov 2018 | CNY | 5.78 | 5.95 | 5.75 | 5.79 | 5.79 | +0.01 (+0.17%) | 9,658,953 |
| 13 Nov 2018 | CNY | 5.61 | 5.84 | 5.6 | 5.78 | 5.78 | +0.09 (+1.58%) | 10,115,884 |
| 12 Nov 2018 | CNY | 5.52 | 5.7 | 5.47 | 5.69 | 5.69 | +0.12 (+2.15%) | 6,102,377 |
| 9 Nov 2018 | CNY | 5.59 | 5.64 | 5.53 | 5.57 | 5.57 | +0.04 (+0.72%) | 4,348,500 |
| 8 Nov 2018 | CNY | 5.68 | 5.68 | 5.52 | 5.53 | 5.53 | -0.07 (-1.25%) | 4,453,500 |
| 7 Nov 2018 | CNY | 5.63 | 5.72 | 5.58 | 5.6 | 5.6 | -0.08 (-1.41%) | 6,403,986 |
| 6 Nov 2018 | CNY | 5.61 | 5.8 | 5.49 | 5.68 | 5.68 | +0.02 (+0.35%) | 9,003,000 |
| 5 Nov 2018 | CNY | 5.62 | 5.72 | 5.56 | 5.66 | 5.66 | +0.04 (+0.71%) | 7,152,384 |
| 2 Nov 2018 | CNY | 5.54 | 5.65 | 5.51 | 5.62 | 5.62 | +0.15 (+2.74%) | 8,000,886 |
| 1 Nov 2018 | CNY | 5.5 | 5.62 | 5.45 | 5.47 | 5.47 | -0.01 (-0.18%) | 6,552,899 |
| 31 Oct 2018 | CNY | 5.37 | 5.65 | 5.37 | 5.48 | 5.48 | +0.11 (+2.05%) | 6,718,720 |
| 30 Oct 2018 | CNY | 5.28 | 5.43 | 5.21 | 5.37 | 5.37 | +0.1 (+1.90%) | 3,484,800 |
| 29 Oct 2018 | CNY | 5.42 | 5.45 | 5.26 | 5.27 | 5.27 | -0.21 (-3.83%) | 4,109,199 |
| 26 Oct 2018 | CNY | 5.5 | 5.58 | 5.41 | 5.48 | 5.48 | -0.01 (-0.18%) | 6,777,699 |
| 25 Oct 2018 | CNY | 5.41 | 5.66 | 5.36 | 5.49 | 5.49 | -0.16 (-2.83%) | 9,167,899 |
| 24 Oct 2018 | CNY | 5.28 | 5.77 | 5.28 | 5.65 | 5.65 | +0.34 (+6.40%) | 11,458,499 |
