| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 5.5 | 5.6 | 5.48 | 5.56 | 5.56 | +0.01 (+0.18%) | 3,014,783 |
| 4 Dec 2018 | CNY | 5.58 | 5.58 | 5.52 | 5.55 | 5.55 | -0.01 (-0.18%) | 3,788,515 |
| 3 Dec 2018 | CNY | 5.54 | 5.58 | 5.51 | 5.56 | 5.56 | +0.05 (+0.91%) | 4,132,247 |
| 30 Nov 2018 | CNY | 5.44 | 5.51 | 5.37 | 5.51 | 5.51 | +0.07 (+1.29%) | 2,491,451 |
| 29 Nov 2018 | CNY | 5.52 | 5.53 | 5.42 | 5.44 | 5.44 | -0.06 (-1.09%) | 2,109,974 |
| 28 Nov 2018 | CNY | 5.47 | 5.5 | 5.42 | 5.5 | 5.5 | +0.03 (+0.55%) | 1,531,019 |
| 27 Nov 2018 | CNY | 5.46 | 5.5 | 5.45 | 5.47 | 5.47 | +0.03 (+0.55%) | 1,361,042 |
| 26 Nov 2018 | CNY | 5.43 | 5.48 | 5.43 | 5.44 | 5.44 | +0.01 (+0.18%) | 1,590,739 |
| 23 Nov 2018 | CNY | 5.53 | 5.56 | 5.43 | 5.43 | 5.43 | -0.1 (-1.81%) | 3,033,601 |
| 22 Nov 2018 | CNY | 5.54 | 5.6 | 5.5 | 5.53 | 5.53 | -0.02 (-0.36%) | 2,190,811 |
| 21 Nov 2018 | CNY | 5.51 | 5.56 | 5.48 | 5.55 | 5.55 | +0.02 (+0.36%) | 2,840,900 |
| 20 Nov 2018 | CNY | 5.64 | 5.67 | 5.52 | 5.53 | 5.53 | -0.12 (-2.12%) | 2,979,699 |
| 19 Nov 2018 | CNY | 5.65 | 5.66 | 5.59 | 5.65 | 5.65 | +0.02 (+0.36%) | 2,561,559 |
| 16 Nov 2018 | CNY | 5.61 | 5.66 | 5.55 | 5.63 | 5.63 | +0.05 (+0.90%) | 3,190,298 |
| 15 Nov 2018 | CNY | 5.53 | 5.61 | 5.53 | 5.58 | 5.58 | +0.03 (+0.54%) | 2,713,602 |
| 14 Nov 2018 | CNY | 5.58 | 5.62 | 5.52 | 5.55 | 5.55 | -0.03 (-0.54%) | 2,619,448 |
| 13 Nov 2018 | CNY | 5.49 | 5.61 | 5.46 | 5.58 | 5.58 | +0.04 (+0.72%) | 2,873,184 |
| 12 Nov 2018 | CNY | 5.44 | 5.54 | 5.44 | 5.54 | 5.54 | +0.1 (+1.84%) | 1,960,332 |
| 9 Nov 2018 | CNY | 5.43 | 5.49 | 5.43 | 5.44 | 5.44 | 0.0 (0.0%) | 1,605,601 |
| 8 Nov 2018 | CNY | 5.51 | 5.54 | 5.43 | 5.44 | 5.44 | -0.06 (-1.09%) | 1,961,707 |
| 7 Nov 2018 | CNY | 5.55 | 5.56 | 5.49 | 5.5 | 5.5 | -0.06 (-1.08%) | 2,321,470 |
| 6 Nov 2018 | CNY | 5.57 | 5.57 | 5.5 | 5.56 | 5.56 | -0.01 (-0.18%) | 3,044,801 |
| 5 Nov 2018 | CNY | 5.52 | 5.61 | 5.48 | 5.57 | 5.57 | +0.07 (+1.27%) | 4,291,053 |
| 2 Nov 2018 | CNY | 5.45 | 5.52 | 5.43 | 5.5 | 5.5 | +0.1 (+1.85%) | 3,620,888 |
| 1 Nov 2018 | CNY | 5.35 | 5.51 | 5.35 | 5.4 | 5.4 | +0.05 (+0.93%) | 4,682,928 |
| 31 Oct 2018 | CNY | 5.3 | 5.36 | 5.29 | 5.35 | 5.35 | +0.06 (+1.13%) | 2,813,598 |
| 30 Oct 2018 | CNY | 5.23 | 5.3 | 5.23 | 5.29 | 5.29 | +0.06 (+1.15%) | 1,977,337 |
| 29 Oct 2018 | CNY | 5.28 | 5.31 | 5.23 | 5.23 | 5.23 | -0.04 (-0.76%) | 1,147,245 |
| 26 Oct 2018 | CNY | 5.24 | 5.35 | 5.22 | 5.27 | 5.27 | +0.03 (+0.57%) | 1,655,268 |
| 25 Oct 2018 | CNY | 5.16 | 5.25 | 5.12 | 5.24 | 5.24 | -0.04 (-0.76%) | 1,902,768 |
