| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 5.3338 | 5.4901 | 5.3168 | 5.4629 | 5.4629 | +0.112 (+2.10%) | 9,526,037 |
| 3 Dec 2018 | CNY | 5.3542 | 5.4765 | 5.2726 | 5.3508 | 5.3508 | +0.126 (+2.41%) | 8,354,586 |
| 30 Nov 2018 | CNY | 5.0552 | 5.2353 | 5.0552 | 5.2251 | 5.2251 | +0.082 (+1.59%) | 3,365,427 |
| 29 Nov 2018 | CNY | 5.344 | 5.3644 | 5.0994 | 5.1435 | 5.1435 | -0.201 (-3.75%) | 5,702,595 |
| 28 Nov 2018 | CNY | 5.113 | 5.3474 | 5.0688 | 5.344 | 5.344 | +0.238 (+4.66%) | 7,082,552 |
| 27 Nov 2018 | CNY | 5.0926 | 5.1469 | 5.045 | 5.1062 | 5.1062 | +0.071 (+1.42%) | 2,847,856 |
| 26 Nov 2018 | CNY | 5.1401 | 5.1911 | 5.011 | 5.0348 | 5.0348 | -0.119 (-2.31%) | 3,939,380 |
| 23 Nov 2018 | CNY | 5.3032 | 5.4323 | 5.1164 | 5.1537 | 5.1537 | -0.146 (-2.76%) | 6,957,706 |
| 22 Nov 2018 | CNY | 5.3304 | 5.378 | 5.2523 | 5.2998 | 5.2998 | -0.037 (-0.70%) | 3,885,576 |
| 21 Nov 2018 | CNY | 5.0926 | 5.3474 | 5.0892 | 5.3372 | 5.3372 | +0.136 (+2.61%) | 5,431,160 |
| 20 Nov 2018 | CNY | 5.3542 | 5.3542 | 5.1741 | 5.2013 | 5.2013 | -0.149 (-2.79%) | 5,007,193 |
| 19 Nov 2018 | CNY | 5.2624 | 5.378 | 5.2624 | 5.3508 | 5.3508 | +0.054 (+1.03%) | 5,974,260 |
| 16 Nov 2018 | CNY | 5.361 | 5.3678 | 5.2862 | 5.2964 | 5.2964 | -0.031 (-0.57%) | 7,409,378 |
| 15 Nov 2018 | CNY | 5.1843 | 5.3814 | 5.1266 | 5.327 | 5.327 | +0.139 (+2.69%) | 11,167,235 |
| 14 Nov 2018 | CNY | 5.079 | 5.2557 | 5.0756 | 5.1877 | 5.1877 | +0.075 (+1.46%) | 7,916,725 |
| 13 Nov 2018 | CNY | 5.0858 | 5.2183 | 5.0484 | 5.113 | 5.113 | +0.085 (+1.69%) | 10,296,436 |
| 12 Nov 2018 | CNY | 4.8378 | 5.0416 | 4.8378 | 5.028 | 5.028 | +0.149 (+3.06%) | 4,142,311 |
| 9 Nov 2018 | CNY | 4.9261 | 4.9771 | 4.8718 | 4.8785 | 4.8785 | -0.065 (-1.31%) | 3,642,021 |
| 8 Nov 2018 | CNY | 5.0212 | 5.0824 | 4.9295 | 4.9431 | 4.9431 | -0.085 (-1.69%) | 5,282,702 |
| 7 Nov 2018 | CNY | 4.9737 | 5.2998 | 4.9465 | 5.028 | 5.028 | +0.034 (+0.68%) | 9,111,015 |
| 6 Nov 2018 | CNY | 5.0043 | 5.011 | 4.848 | 4.9941 | 4.9941 | -0.007 (-0.14%) | 4,270,173 |
| 5 Nov 2018 | CNY | 5.0144 | 5.1198 | 4.9397 | 5.0009 | 5.0009 | -0.013 (-0.27%) | 5,489,194 |
| 2 Nov 2018 | CNY | 4.9975 | 5.0382 | 4.9091 | 5.0144 | 5.0144 | +0.122 (+2.50%) | 8,252,496 |
| 1 Nov 2018 | CNY | 4.8853 | 4.9907 | 4.8446 | 4.8921 | 4.8921 | +0.034 (+0.70%) | 6,973,069 |
| 31 Oct 2018 | CNY | 4.8072 | 4.9363 | 4.7766 | 4.8582 | 4.8582 | +0.068 (+1.42%) | 6,689,633 |
| 30 Oct 2018 | CNY | 4.7427 | 4.8208 | 4.6305 | 4.7902 | 4.7902 | +0.044 (+0.93%) | 3,823,900 |
| 29 Oct 2018 | CNY | 4.6407 | 4.8242 | 4.6373 | 4.7461 | 4.7461 | +0.007 (+0.14%) | 3,092,146 |
| 26 Oct 2018 | CNY | 4.7562 | 4.8412 | 4.7121 | 4.7393 | 4.7393 | +0.119 (+2.57%) | 4,425,125 |
| 25 Oct 2018 | CNY | 4.6373 | 4.6713 | 4.5014 | 4.6204 | 4.6204 | -0.132 (-2.79%) | 3,428,883 |
| 24 Oct 2018 | CNY | 4.7087 | 4.8276 | 4.6747 | 4.7528 | 4.7528 | +0.037 (+0.79%) | 3,229,019 |
