| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 5.64 | 5.67 | 5.55 | 5.62 | 5.62 | +0.04 (+0.72%) | 1,359,233 |
| 26 Nov 2018 | CNY | 5.53 | 5.71 | 5.49 | 5.58 | 5.58 | +0.05 (+0.90%) | 1,921,841 |
| 23 Nov 2018 | CNY | 5.85 | 5.88 | 5.52 | 5.53 | 5.53 | -0.34 (-5.79%) | 2,536,301 |
| 22 Nov 2018 | CNY | 5.79 | 5.95 | 5.74 | 5.87 | 5.87 | +0.13 (+2.26%) | 2,122,655 |
| 21 Nov 2018 | CNY | 5.68 | 5.8 | 5.64 | 5.74 | 5.74 | +0.03 (+0.53%) | 1,475,160 |
| 20 Nov 2018 | CNY | 5.87 | 5.87 | 5.7 | 5.71 | 5.71 | -0.17 (-2.89%) | 1,789,620 |
| 19 Nov 2018 | CNY | 5.86 | 5.9 | 5.7 | 5.88 | 5.88 | 0.0 (0.0%) | 2,245,100 |
| 16 Nov 2018 | CNY | 5.84 | 5.94 | 5.83 | 5.88 | 5.88 | +0.04 (+0.68%) | 2,436,175 |
| 15 Nov 2018 | CNY | 5.78 | 5.84 | 5.75 | 5.84 | 5.84 | +0.04 (+0.69%) | 1,872,841 |
| 14 Nov 2018 | CNY | 5.72 | 5.83 | 5.71 | 5.8 | 5.8 | +0.07 (+1.22%) | 2,030,872 |
| 13 Nov 2018 | CNY | 5.62 | 5.77 | 5.57 | 5.73 | 5.73 | +0.1 (+1.78%) | 2,586,800 |
| 12 Nov 2018 | CNY | 5.49 | 5.65 | 5.46 | 5.63 | 5.63 | +0.13 (+2.36%) | 1,570,960 |
| 9 Nov 2018 | CNY | 5.55 | 5.55 | 5.46 | 5.5 | 5.5 | -0.02 (-0.36%) | 858,800 |
| 8 Nov 2018 | CNY | 5.58 | 5.6 | 5.49 | 5.52 | 5.52 | +0.05 (+0.91%) | 1,190,220 |
| 7 Nov 2018 | CNY | 5.52 | 5.58 | 5.47 | 5.47 | 5.47 | -0.06 (-1.08%) | 1,044,780 |
| 6 Nov 2018 | CNY | 5.52 | 5.57 | 5.45 | 5.53 | 5.53 | -0.02 (-0.36%) | 825,840 |
| 5 Nov 2018 | CNY | 5.54 | 5.61 | 5.47 | 5.55 | 5.55 | +0.01 (+0.18%) | 1,335,920 |
| 2 Nov 2018 | CNY | 5.43 | 5.57 | 5.38 | 5.54 | 5.54 | +0.16 (+2.97%) | 2,222,480 |
| 1 Nov 2018 | CNY | 5.41 | 5.49 | 5.36 | 5.38 | 5.38 | -0.01 (-0.19%) | 1,373,060 |
| 31 Oct 2018 | CNY | 5.33 | 5.42 | 5.31 | 5.39 | 5.39 | +0.07 (+1.32%) | 1,188,980 |
| 30 Oct 2018 | CNY | 5.25 | 5.39 | 5.2 | 5.32 | 5.32 | +0.08 (+1.53%) | 1,129,780 |
| 29 Oct 2018 | CNY | 5.3 | 5.33 | 5.23 | 5.24 | 5.24 | -0.15 (-2.78%) | 760,420 |
| 26 Oct 2018 | CNY | 5.64 | 5.64 | 5.35 | 5.39 | 5.39 | 0.0 (0.0%) | 2,047,020 |
| 25 Oct 2018 | CNY | 5.17 | 5.45 | 5.1 | 5.39 | 5.39 | +0.07 (+1.32%) | 1,882,620 |
| 24 Oct 2018 | CNY | 5.25 | 5.4 | 5.25 | 5.32 | 5.32 | -0.03 (-0.56%) | 838,300 |
| 23 Oct 2018 | CNY | 5.54 | 5.54 | 5.33 | 5.35 | 5.35 | -0.1 (-1.83%) | 1,242,540 |
| 22 Oct 2018 | CNY | 5.23 | 5.49 | 5.22 | 5.45 | 5.45 | +0.21 (+4.01%) | 2,452,763 |
| 19 Oct 2018 | CNY | 5.25 | 5.34 | 5.1 | 5.24 | 5.24 | -0.06 (-1.13%) | 1,155,840 |
| 18 Oct 2018 | CNY | 5.55 | 5.58 | 5.26 | 5.3 | 5.3 | -0.25 (-4.50%) | 798,400 |
| 17 Oct 2018 | CNY | 5.67 | 5.67 | 5.48 | 5.55 | 5.55 | -0.02 (-0.36%) | 816,660 |
