| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2018 | CNY | 6.4769 | 6.7692 | 6.3077 | 6.7308 | 6.7308 | +0.208 (+3.18%) | 6,956,804 |
| 23 Nov 2018 | CNY | 6.5077 | 6.6846 | 6.3539 | 6.5231 | 6.5231 | -0.015 (-0.24%) | 5,459,641 |
| 22 Nov 2018 | CNY | 6.3385 | 6.7077 | 6.3385 | 6.5385 | 6.5385 | +0.177 (+2.78%) | 3,376,315 |
| 21 Nov 2018 | CNY | 6.2539 | 6.3846 | 6.2154 | 6.3615 | 6.3615 | +0.069 (+1.10%) | 1,443,193 |
| 20 Nov 2018 | CNY | 6.4231 | 6.4923 | 6.2769 | 6.2923 | 6.2923 | -0.169 (-2.62%) | 1,580,280 |
| 19 Nov 2018 | CNY | 6.4462 | 6.5077 | 6.4 | 6.4615 | 6.4615 | -0.008 (-0.12%) | 1,490,793 |
| 16 Nov 2018 | CNY | 6.4385 | 6.5077 | 6.3385 | 6.4692 | 6.4692 | +0.008 (+0.12%) | 2,419,725 |
| 15 Nov 2018 | CNY | 6.3615 | 6.4846 | 6.2923 | 6.4615 | 6.4615 | +0.192 (+3.07%) | 2,412,828 |
| 14 Nov 2018 | CNY | 6.3308 | 6.4308 | 6.2539 | 6.2692 | 6.2692 | -0.015 (-0.25%) | 2,115,495 |
| 13 Nov 2018 | CNY | 6.0769 | 6.3385 | 6.0769 | 6.2846 | 6.2846 | +0.123 (+2.00%) | 2,380,123 |
| 12 Nov 2018 | CNY | 5.9308 | 6.1769 | 5.9308 | 6.1615 | 6.1615 | +0.162 (+2.69%) | 1,674,010 |
| 9 Nov 2018 | CNY | 6.0385 | 6.0692 | 5.9462 | 6 | 6 | -0.038 (-0.64%) | 787,150 |
| 8 Nov 2018 | CNY | 6.1154 | 6.1462 | 6.0308 | 6.0385 | 6.0385 | -0.031 (-0.51%) | 1,181,991 |
| 7 Nov 2018 | CNY | 6.1462 | 6.1462 | 6.0231 | 6.0692 | 6.0692 | -0.1 (-1.62%) | 1,817,710 |
| 6 Nov 2018 | CNY | 6.3769 | 6.3769 | 6.1 | 6.1692 | 6.1692 | -0.315 (-4.86%) | 3,477,645 |
| 5 Nov 2018 | CNY | 6.1154 | 6.5923 | 6.0154 | 6.4846 | 6.4846 | +0.4 (+6.57%) | 4,194,931 |
| 2 Nov 2018 | CNY | 6.0385 | 6.0923 | 6 | 6.0846 | 6.0846 | +0.131 (+2.20%) | 1,372,020 |
| 1 Nov 2018 | CNY | 5.9462 | 6.0615 | 5.9462 | 5.9539 | 5.9539 | -0.015 (-0.26%) | 989,560 |
| 31 Oct 2018 | CNY | 5.9077 | 6 | 5.7539 | 5.9692 | 5.9692 | +0.1 (+1.70%) | 767,773 |
| 30 Oct 2018 | CNY | 5.8154 | 5.9154 | 5.6923 | 5.8692 | 5.8692 | +0.054 (+0.93%) | 691,321 |
| 29 Oct 2018 | CNY | 5.8846 | 5.9615 | 5.8 | 5.8154 | 5.8154 | -0.154 (-2.58%) | 657,800 |
| 26 Oct 2018 | CNY | 5.8769 | 5.9769 | 5.8231 | 5.9692 | 5.9692 | +0.092 (+1.57%) | 734,741 |
| 25 Oct 2018 | CNY | 5.8154 | 5.9077 | 5.6923 | 5.8769 | 5.8769 | -0.046 (-0.78%) | 843,440 |
| 24 Oct 2018 | CNY | 5.7923 | 5.9846 | 5.7923 | 5.9231 | 5.9231 | +0.062 (+1.05%) | 1,263,990 |
| 23 Oct 2018 | CNY | 5.9308 | 5.9615 | 5.7923 | 5.8615 | 5.8615 | -0.069 (-1.17%) | 839,150 |
| 22 Oct 2018 | CNY | 5.7923 | 5.9769 | 5.6539 | 5.9308 | 5.9308 | +0.231 (+4.05%) | 1,366,721 |
| 19 Oct 2018 | CNY | 5.6 | 5.7615 | 5.4769 | 5.7 | 5.7 | +0.092 (+1.65%) | 590,158 |
| 18 Oct 2018 | CNY | 5.7077 | 5.7077 | 5.5385 | 5.6077 | 5.6077 | -0.069 (-1.22%) | 496,663 |
| 17 Oct 2018 | CNY | 5.6231 | 5.7385 | 5.5769 | 5.6769 | 5.6769 | +0.1 (+1.79%) | 496,663 |
| 16 Oct 2018 | CNY | 5.7 | 5.7615 | 5.5539 | 5.5769 | 5.5769 | -0.108 (-1.89%) | 489,190 |
