| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 6.0071 | 6.0786 | 5.9643 | 6.0714 | 6.0714 | +0.064 (+1.07%) | 9,243,614 |
| 3 Dec 2018 | CNY | 6.0714 | 6.0857 | 5.9643 | 6.0071 | 6.0071 | +0.114 (+1.94%) | 11,164,580 |
| 30 Nov 2018 | CNY | 5.7714 | 5.9 | 5.6643 | 5.8929 | 5.8929 | +0.107 (+1.85%) | 10,648,120 |
| 29 Nov 2018 | CNY | 6.1071 | 6.1286 | 5.7857 | 5.7857 | 5.7857 | -0.286 (-4.71%) | 12,468,960 |
| 28 Nov 2018 | CNY | 5.9786 | 6.1786 | 5.8286 | 6.0714 | 6.0714 | +0.057 (+0.95%) | 12,536,162 |
| 27 Nov 2018 | CNY | 6.1 | 6.1571 | 5.9714 | 6.0143 | 6.0143 | -0.05 (-0.82%) | 10,123,181 |
| 26 Nov 2018 | CNY | 6.4286 | 6.5143 | 5.8429 | 6.0643 | 6.0643 | -0.343 (-5.35%) | 15,775,611 |
| 23 Nov 2018 | CNY | 6.6 | 6.6071 | 6.35 | 6.4071 | 6.4071 | -0.207 (-3.13%) | 16,262,934 |
| 22 Nov 2018 | CNY | 6.6786 | 6.7714 | 6.5786 | 6.6143 | 6.6143 | +0.007 (+0.11%) | 15,409,184 |
| 21 Nov 2018 | CNY | 6.45 | 6.6071 | 6.3929 | 6.6071 | 6.6071 | +0.079 (+1.20%) | 11,824,464 |
| 20 Nov 2018 | CNY | 6.7 | 6.7571 | 6.5071 | 6.5286 | 6.5286 | -0.279 (-4.09%) | 19,220,322 |
| 19 Nov 2018 | CNY | 6.5714 | 6.8429 | 6.4643 | 6.8071 | 6.8071 | +0.229 (+3.47%) | 28,509,082 |
| 16 Nov 2018 | CNY | 6.6786 | 6.6857 | 6.5429 | 6.5786 | 6.5786 | -0.093 (-1.39%) | 21,449,680 |
| 15 Nov 2018 | CNY | 6.5 | 6.6786 | 6.4643 | 6.6714 | 6.6714 | +0.193 (+2.98%) | 25,420,291 |
| 14 Nov 2018 | CNY | 6.4714 | 6.6357 | 6.3929 | 6.4786 | 6.4786 | -0.036 (-0.55%) | 21,491,738 |
| 13 Nov 2018 | CNY | 6.3214 | 6.5571 | 6.3071 | 6.5143 | 6.5143 | +0.121 (+1.90%) | 23,886,653 |
| 12 Nov 2018 | CNY | 6.1286 | 6.4214 | 6.0857 | 6.3929 | 6.3929 | +0.143 (+2.29%) | 15,882,300 |
| 9 Nov 2018 | CNY | 6.2357 | 6.4643 | 6.1643 | 6.25 | 6.25 | +0.05 (+0.81%) | 13,442,184 |
| 8 Nov 2018 | CNY | 6.3714 | 6.4286 | 6.1643 | 6.2 | 6.2 | -0.171 (-2.69%) | 15,420,860 |
| 7 Nov 2018 | CNY | 6.4714 | 6.5429 | 6.3643 | 6.3714 | 6.3714 | -0.214 (-3.25%) | 22,484,091 |
| 6 Nov 2018 | CNY | 6.4 | 6.6786 | 6.2357 | 6.5857 | 6.5857 | +0.157 (+2.44%) | 30,213,400 |
| 5 Nov 2018 | CNY | 6.4071 | 6.4714 | 6.2571 | 6.4286 | 6.4286 | 0.0 (0.0%) | 19,681,060 |
| 2 Nov 2018 | CNY | 6.3214 | 6.4286 | 6.2357 | 6.4286 | 6.4286 | +0.143 (+2.27%) | 24,401,944 |
| 1 Nov 2018 | CNY | 6.3929 | 6.4 | 6.2286 | 6.2857 | 6.2857 | +0.007 (+0.11%) | 21,905,251 |
| 31 Oct 2018 | CNY | 6.1429 | 6.5357 | 6.0786 | 6.2786 | 6.2786 | +0.186 (+3.05%) | 22,294,433 |
| 30 Oct 2018 | CNY | 6 | 6.1714 | 5.8429 | 6.0929 | 6.0929 | +0.029 (+0.47%) | 12,647,801 |
| 29 Oct 2018 | CNY | 6.0786 | 6.1929 | 5.9643 | 6.0643 | 6.0643 | -0.071 (-1.16%) | 9,434,740 |
| 26 Oct 2018 | CNY | 6.2214 | 6.3429 | 6.0143 | 6.1357 | 6.1357 | -0.021 (-0.35%) | 11,517,380 |
| 25 Oct 2018 | CNY | 6 | 6.3214 | 5.9571 | 6.1571 | 6.1571 | -0.136 (-2.16%) | 14,256,211 |
| 24 Oct 2018 | CNY | 6.2214 | 6.4357 | 6.1929 | 6.2929 | 6.2929 | +0.064 (+1.03%) | 17,454,640 |
