| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 7.66 | 7.76 | 7.6 | 7.69 | 7.69 | 0.0 (0.0%) | 1,559,088 |
| 4 Dec 2018 | CNY | 7.67 | 7.7 | 7.6 | 7.69 | 7.69 | +0.06 (+0.79%) | 1,206,981 |
| 3 Dec 2018 | CNY | 7.64 | 7.65 | 7.56 | 7.63 | 7.63 | +0.09 (+1.19%) | 1,615,024 |
| 30 Nov 2018 | CNY | 7.63 | 7.63 | 7.51 | 7.54 | 7.54 | -0.11 (-1.44%) | 1,769,400 |
| 29 Nov 2018 | CNY | 7.65 | 7.68 | 7.62 | 7.65 | 7.65 | +0.03 (+0.39%) | 2,615,017 |
| 28 Nov 2018 | CNY | 7.55 | 7.66 | 7.42 | 7.62 | 7.62 | +0.09 (+1.20%) | 2,120,940 |
| 27 Nov 2018 | CNY | 7.43 | 7.54 | 7.42 | 7.53 | 7.53 | +0.06 (+0.80%) | 1,567,120 |
| 26 Nov 2018 | CNY | 7.46 | 7.53 | 7.37 | 7.47 | 7.47 | +0.05 (+0.67%) | 1,348,501 |
| 23 Nov 2018 | CNY | 7.6 | 7.6 | 7.39 | 7.42 | 7.42 | -0.16 (-2.11%) | 2,261,291 |
| 22 Nov 2018 | CNY | 7.58 | 7.66 | 7.54 | 7.58 | 7.58 | +0.03 (+0.40%) | 2,576,434 |
| 21 Nov 2018 | CNY | 7.48 | 7.59 | 7.43 | 7.55 | 7.55 | +0.06 (+0.80%) | 1,936,658 |
| 20 Nov 2018 | CNY | 7.56 | 7.56 | 7.45 | 7.49 | 7.49 | -0.07 (-0.93%) | 2,449,222 |
| 19 Nov 2018 | CNY | 7.57 | 7.57 | 7.47 | 7.56 | 7.56 | +0.03 (+0.40%) | 3,370,160 |
| 16 Nov 2018 | CNY | 7.51 | 7.59 | 7.48 | 7.53 | 7.53 | +0.03 (+0.40%) | 4,448,893 |
| 15 Nov 2018 | CNY | 7.5 | 7.58 | 7.48 | 7.5 | 7.5 | +0.01 (+0.13%) | 3,041,557 |
| 14 Nov 2018 | CNY | 7.48 | 7.59 | 7.47 | 7.49 | 7.49 | 0.0 (0.0%) | 1,981,368 |
| 13 Nov 2018 | CNY | 7.4 | 7.54 | 7.37 | 7.49 | 7.49 | +0.01 (+0.13%) | 4,199,277 |
| 12 Nov 2018 | CNY | 7.36 | 7.52 | 7.34 | 7.48 | 7.48 | +0.13 (+1.77%) | 3,708,192 |
| 9 Nov 2018 | CNY | 7.39 | 7.41 | 7.32 | 7.35 | 7.35 | -0.03 (-0.41%) | 2,731,606 |
| 8 Nov 2018 | CNY | 7.28 | 7.4 | 7.25 | 7.38 | 7.38 | +0.1 (+1.37%) | 4,269,186 |
| 7 Nov 2018 | CNY | 7.19 | 7.29 | 7.15 | 7.28 | 7.28 | +0.09 (+1.25%) | 4,399,251 |
| 6 Nov 2018 | CNY | 7.2 | 7.22 | 7.12 | 7.19 | 7.19 | -0.01 (-0.14%) | 3,139,836 |
| 5 Nov 2018 | CNY | 7.1 | 7.22 | 7.09 | 7.2 | 7.2 | +0.05 (+0.70%) | 5,108,600 |
| 2 Nov 2018 | CNY | 7.18 | 7.25 | 7.03 | 7.15 | 7.15 | +0.04 (+0.56%) | 18,212,628 |
| 1 Nov 2018 | CNY | 7.1 | 7.28 | 7.08 | 7.11 | 7.11 | -0.01 (-0.14%) | 7,645,384 |
| 31 Oct 2018 | CNY | 7.12 | 7.18 | 7.05 | 7.12 | 7.12 | +0.04 (+0.56%) | 3,212,594 |
| 30 Oct 2018 | CNY | 7.21 | 7.28 | 7.02 | 7.08 | 7.08 | -0.13 (-1.80%) | 4,005,600 |
| 29 Oct 2018 | CNY | 7.37 | 7.42 | 6.63 | 7.21 | 7.21 | -0.16 (-2.17%) | 4,944,652 |
| 26 Oct 2018 | CNY | 7.41 | 7.45 | 7.36 | 7.37 | 7.37 | 0.0 (0.0%) | 2,796,659 |
| 25 Oct 2018 | CNY | 7.52 | 7.52 | 7.35 | 7.37 | 7.37 | -0.3 (-3.91%) | 5,064,136 |
