| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 5.39 | 5.41 | 5.37 | 5.41 | 5.41 | +0.03 (+0.56%) | 12,968,864 |
| 3 Dec 2018 | CNY | 5.4 | 5.43 | 5.36 | 5.38 | 5.38 | +0.06 (+1.13%) | 29,331,043 |
| 30 Nov 2018 | CNY | 5.29 | 5.34 | 5.25 | 5.32 | 5.32 | +0.02 (+0.38%) | 22,252,113 |
| 29 Nov 2018 | CNY | 5.33 | 5.44 | 5.3 | 5.3 | 5.3 | -0.01 (-0.19%) | 25,956,048 |
| 28 Nov 2018 | CNY | 5.31 | 5.32 | 5.25 | 5.31 | 5.31 | +0.01 (+0.19%) | 15,798,247 |
| 27 Nov 2018 | CNY | 5.34 | 5.35 | 5.29 | 5.3 | 5.3 | -0.02 (-0.38%) | 10,173,887 |
| 26 Nov 2018 | CNY | 5.33 | 5.35 | 5.3 | 5.32 | 5.32 | -0.01 (-0.19%) | 9,765,326 |
| 23 Nov 2018 | CNY | 5.5 | 5.5 | 5.33 | 5.33 | 5.33 | -0.16 (-2.91%) | 20,859,060 |
| 22 Nov 2018 | CNY | 5.49 | 5.51 | 5.47 | 5.49 | 5.49 | 0.0 (0.0%) | 8,391,578 |
| 21 Nov 2018 | CNY | 5.45 | 5.51 | 5.44 | 5.49 | 5.49 | -0.01 (-0.18%) | 14,947,417 |
| 20 Nov 2018 | CNY | 5.59 | 5.63 | 5.5 | 5.5 | 5.5 | -0.12 (-2.14%) | 24,863,415 |
| 19 Nov 2018 | CNY | 5.6 | 5.63 | 5.55 | 5.62 | 5.62 | +0.03 (+0.54%) | 23,557,921 |
| 16 Nov 2018 | CNY | 5.6 | 5.64 | 5.56 | 5.59 | 5.59 | -0.01 (-0.18%) | 21,739,303 |
| 15 Nov 2018 | CNY | 5.54 | 5.61 | 5.53 | 5.6 | 5.6 | +0.05 (+0.90%) | 23,629,578 |
| 14 Nov 2018 | CNY | 5.56 | 5.58 | 5.52 | 5.55 | 5.55 | -0.02 (-0.36%) | 17,688,039 |
| 13 Nov 2018 | CNY | 5.5 | 5.58 | 5.48 | 5.57 | 5.57 | +0.03 (+0.54%) | 28,922,502 |
| 12 Nov 2018 | CNY | 5.48 | 5.55 | 5.45 | 5.54 | 5.54 | +0.06 (+1.09%) | 18,747,053 |
| 9 Nov 2018 | CNY | 5.54 | 5.56 | 5.46 | 5.48 | 5.48 | -0.07 (-1.26%) | 11,690,006 |
| 8 Nov 2018 | CNY | 5.64 | 5.64 | 5.55 | 5.55 | 5.55 | -0.03 (-0.54%) | 12,420,262 |
| 7 Nov 2018 | CNY | 5.61 | 5.63 | 5.56 | 5.58 | 5.58 | -0.03 (-0.53%) | 17,056,576 |
| 6 Nov 2018 | CNY | 5.6 | 5.62 | 5.55 | 5.61 | 5.61 | +0.04 (+0.72%) | 17,796,990 |
| 5 Nov 2018 | CNY | 5.62 | 5.63 | 5.53 | 5.57 | 5.57 | -0.07 (-1.24%) | 22,680,702 |
| 2 Nov 2018 | CNY | 5.57 | 5.64 | 5.52 | 5.64 | 5.64 | +0.11 (+1.99%) | 33,389,915 |
| 1 Nov 2018 | CNY | 5.57 | 5.68 | 5.5 | 5.53 | 5.53 | -0.04 (-0.72%) | 40,041,134 |
| 31 Oct 2018 | CNY | 5.36 | 5.66 | 5.34 | 5.57 | 5.57 | +0.22 (+4.11%) | 45,496,266 |
| 30 Oct 2018 | CNY | 5.37 | 5.38 | 5.29 | 5.35 | 5.35 | -0.02 (-0.37%) | 21,118,682 |
| 29 Oct 2018 | CNY | 5.45 | 5.46 | 5.33 | 5.37 | 5.37 | -0.1 (-1.83%) | 13,752,711 |
| 26 Oct 2018 | CNY | 5.47 | 5.52 | 5.43 | 5.47 | 5.47 | -0.03 (-0.55%) | 11,827,744 |
| 25 Oct 2018 | CNY | 5.4 | 5.51 | 5.33 | 5.5 | 5.5 | 0.0 (0.0%) | 13,936,787 |
| 24 Oct 2018 | CNY | 5.47 | 5.56 | 5.47 | 5.5 | 5.5 | +0.01 (+0.18%) | 8,935,416 |
