| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2018 | CNY | 1.243 | 1.2801 | 1.243 | 1.2573 | 1.2573 | +0.014 (+1.15%) | 41,121,839 |
| 15 Nov 2018 | CNY | 1.223 | 1.2487 | 1.223 | 1.243 | 1.243 | +0.009 (+0.70%) | 28,336,792 |
| 14 Nov 2018 | CNY | 1.2287 | 1.2458 | 1.223 | 1.2344 | 1.2344 | 0.0 (0.0%) | 40,464,292 |
| 13 Nov 2018 | CNY | 1.1858 | 1.2487 | 1.1858 | 1.2344 | 1.2344 | +0.031 (+2.61%) | 53,962,787 |
| 12 Nov 2018 | CNY | 1.1715 | 1.2144 | 1.1572 | 1.203 | 1.203 | +0.04 (+3.44%) | 50,417,299 |
| 9 Nov 2018 | CNY | 1.1601 | 1.1773 | 1.1487 | 1.163 | 1.163 | +0.003 (+0.25%) | 21,758,541 |
| 8 Nov 2018 | CNY | 1.1744 | 1.1773 | 1.1572 | 1.1601 | 1.1601 | -0.006 (-0.49%) | 23,644,569 |
| 7 Nov 2018 | CNY | 1.1858 | 1.1915 | 1.1572 | 1.1658 | 1.1658 | -0.014 (-1.21%) | 29,046,506 |
| 6 Nov 2018 | CNY | 1.1744 | 1.1858 | 1.1601 | 1.1801 | 1.1801 | +0.003 (+0.24%) | 27,945,502 |
| 5 Nov 2018 | CNY | 1.1687 | 1.1915 | 1.1658 | 1.1773 | 1.1773 | -0.006 (-0.48%) | 38,642,540 |
| 2 Nov 2018 | CNY | 1.163 | 1.1858 | 1.1572 | 1.183 | 1.183 | +0.029 (+2.48%) | 31,862,675 |
| 1 Nov 2018 | CNY | 1.1687 | 1.1744 | 1.1515 | 1.1544 | 1.1544 | -0.006 (-0.49%) | 23,476,314 |
| 31 Oct 2018 | CNY | 1.1458 | 1.1715 | 1.1401 | 1.1601 | 1.1601 | -0.006 (-0.49%) | 24,617,677 |
| 30 Oct 2018 | CNY | 1.1201 | 1.1658 | 1.1144 | 1.1658 | 1.1658 | +0.043 (+3.81%) | 24,411,030 |
| 29 Oct 2018 | CNY | 1.1572 | 1.1601 | 1.1201 | 1.123 | 1.123 | -0.034 (-2.96%) | 15,342,942 |
| 26 Oct 2018 | CNY | 1.1372 | 1.1773 | 1.1372 | 1.1572 | 1.1572 | +0.02 (+1.76%) | 19,796,836 |
| 25 Oct 2018 | CNY | 1.0944 | 1.143 | 1.0915 | 1.1372 | 1.1372 | +0.009 (+0.75%) | 18,696,354 |
| 24 Oct 2018 | CNY | 1.1144 | 1.1401 | 1.1087 | 1.1287 | 1.1287 | +0.009 (+0.77%) | 18,694,051 |
| 23 Oct 2018 | CNY | 1.1315 | 1.1544 | 1.1087 | 1.1201 | 1.1201 | -0.014 (-1.26%) | 18,958,113 |
| 22 Oct 2018 | CNY | 1.0887 | 1.143 | 1.0858 | 1.1344 | 1.1344 | +0.049 (+4.48%) | 25,248,056 |
| 19 Oct 2018 | CNY | 1.043 | 1.0887 | 1.043 | 1.0858 | 1.0858 | +0.014 (+1.33%) | 16,921,200 |
| 18 Oct 2018 | CNY | 1.1144 | 1.1144 | 1.0715 | 1.0715 | 1.0715 | -0.043 (-3.85%) | 15,540,427 |
| 17 Oct 2018 | CNY | 1.1087 | 1.1344 | 1.0944 | 1.1144 | 1.1144 | +0.011 (+1.03%) | 14,599,009 |
| 16 Oct 2018 | CNY | 1.0944 | 1.1258 | 1.0887 | 1.103 | 1.103 | -0.011 (-1.02%) | 12,329,600 |
| 15 Oct 2018 | CNY | 1.1372 | 1.1458 | 1.1144 | 1.1144 | 1.1144 | -0.017 (-1.51%) | 14,034,686 |
| 12 Oct 2018 | CNY | 1.1687 | 1.1858 | 1.0915 | 1.1315 | 1.1315 | -0.046 (-3.89%) | 27,997,374 |
| 11 Oct 2018 | CNY | 1.2801 | 1.283 | 1.1773 | 1.1773 | 1.1773 | -0.131 (-10.04%) | 29,314,635 |
| 10 Oct 2018 | CNY | 1.303 | 1.3201 | 1.3001 | 1.3087 | 1.3087 | +0.006 (+0.44%) | 9,116,775 |
| 9 Oct 2018 | CNY | 1.3058 | 1.3173 | 1.3001 | 1.303 | 1.303 | 0.0 (0.0%) | 10,310,664 |
| 8 Oct 2018 | CNY | 1.3144 | 1.323 | 1.2973 | 1.303 | 1.303 | -0.023 (-1.72%) | 14,880,199 |
