| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 6.3933 | 6.3933 | 6.3226 | 6.3462 | 6.3462 | -0.012 (-0.18%) | 2,326,051 |
| 3 Dec 2018 | CNY | 6.2637 | 6.4207 | 6.2637 | 6.3579 | 6.3579 | +0.153 (+2.47%) | 3,584,332 |
| 30 Nov 2018 | CNY | 6.0243 | 6.2323 | 5.9694 | 6.2049 | 6.2049 | +0.188 (+3.13%) | 3,352,011 |
| 29 Nov 2018 | CNY | 6.1578 | 6.1931 | 6.0126 | 6.0165 | 6.0165 | -0.126 (-2.04%) | 1,933,779 |
| 28 Nov 2018 | CNY | 6.1107 | 6.146 | 6.0557 | 6.1421 | 6.1421 | +0.075 (+1.23%) | 1,683,254 |
| 27 Nov 2018 | CNY | 6.0675 | 6.146 | 6.044 | 6.0675 | 6.0675 | 0.0 (0.0%) | 1,520,045 |
| 26 Nov 2018 | CNY | 6.0911 | 6.1656 | 6.0126 | 6.0675 | 6.0675 | -0.098 (-1.59%) | 1,924,524 |
| 23 Nov 2018 | CNY | 6.5816 | 6.6091 | 6.1264 | 6.1656 | 6.1656 | -0.404 (-6.15%) | 3,773,878 |
| 22 Nov 2018 | CNY | 6.6052 | 6.6719 | 6.5424 | 6.5699 | 6.5699 | -0.082 (-1.24%) | 3,306,692 |
| 21 Nov 2018 | CNY | 6.6601 | 6.6719 | 6.5267 | 6.6523 | 6.6523 | -0.012 (-0.18%) | 2,343,709 |
| 20 Nov 2018 | CNY | 6.7896 | 6.8721 | 6.6209 | 6.6641 | 6.6641 | -0.149 (-2.19%) | 3,202,670 |
| 19 Nov 2018 | CNY | 6.821 | 6.9192 | 6.7504 | 6.8132 | 6.8132 | 0.0 (0.0%) | 4,194,619 |
| 16 Nov 2018 | CNY | 6.8642 | 6.9035 | 6.7779 | 6.8132 | 6.8132 | -0.047 (-0.69%) | 5,067,727 |
| 15 Nov 2018 | CNY | 6.6248 | 6.8642 | 6.6248 | 6.8603 | 6.8603 | +0.243 (+3.68%) | 5,821,948 |
| 14 Nov 2018 | CNY | 6.6641 | 6.7072 | 6.5777 | 6.617 | 6.617 | 0.0 (0.0%) | 3,275,645 |
| 13 Nov 2018 | CNY | 6.5228 | 6.6562 | 6.4835 | 6.617 | 6.617 | -0.004 (-0.06%) | 4,426,367 |
| 12 Nov 2018 | CNY | 6.3422 | 6.6719 | 6.3226 | 6.6209 | 6.6209 | +0.279 (+4.39%) | 6,322,630 |
| 9 Nov 2018 | CNY | 6.4364 | 6.4796 | 6.3226 | 6.3422 | 6.3422 | -0.098 (-1.52%) | 2,264,499 |
| 8 Nov 2018 | CNY | 6.6484 | 6.6719 | 6.4011 | 6.4403 | 6.4403 | -0.165 (-2.50%) | 2,749,271 |
| 7 Nov 2018 | CNY | 6.5699 | 6.6444 | 6.5385 | 6.6052 | 6.6052 | +0.043 (+0.66%) | 3,165,533 |
| 6 Nov 2018 | CNY | 6.6013 | 6.6523 | 6.5071 | 6.562 | 6.562 | -0.11 (-1.65%) | 2,662,043 |
| 5 Nov 2018 | CNY | 6.6798 | 6.7347 | 6.5306 | 6.6719 | 6.6719 | -0.016 (-0.23%) | 4,776,908 |
| 2 Nov 2018 | CNY | 6.6366 | 6.7308 | 6.613 | 6.6876 | 6.6876 | +0.086 (+1.31%) | 5,963,588 |
| 1 Nov 2018 | CNY | 6.7739 | 6.8014 | 6.5816 | 6.6013 | 6.6013 | -0.149 (-2.21%) | 4,360,435 |
| 31 Oct 2018 | CNY | 6.77 | 6.8838 | 6.7268 | 6.7504 | 6.7504 | -0.098 (-1.43%) | 3,922,271 |
| 30 Oct 2018 | CNY | 6.668 | 7.1625 | 6.613 | 6.8485 | 6.8485 | +0.188 (+2.83%) | 7,463,244 |
| 29 Oct 2018 | CNY | 6.7975 | 6.7975 | 6.5149 | 6.6601 | 6.6601 | -0.149 (-2.19%) | 3,959,999 |
| 26 Oct 2018 | CNY | 6.5188 | 6.9309 | 6.5188 | 6.8093 | 6.8093 | +0.192 (+2.91%) | 6,953,621 |
| 25 Oct 2018 | CNY | 6.3854 | 6.7504 | 6.303 | 6.617 | 6.617 | +0.134 (+2.06%) | 5,365,096 |
| 24 Oct 2018 | CNY | 6.3579 | 6.5149 | 6.354 | 6.4835 | 6.4835 | +0.094 (+1.47%) | 2,941,706 |
