| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2018 | CNY | 6.95 | 7.17 | 6.91 | 7.12 | 7.12 | +0.05 (+0.71%) | 30,776,012 |
| 12 Nov 2018 | CNY | 6.78 | 7.07 | 6.75 | 7.07 | 7.07 | +0.27 (+3.97%) | 21,995,758 |
| 9 Nov 2018 | CNY | 6.84 | 6.9 | 6.77 | 6.8 | 6.8 | -0.08 (-1.16%) | 13,702,516 |
| 8 Nov 2018 | CNY | 7.07 | 7.07 | 6.86 | 6.88 | 6.88 | -0.12 (-1.71%) | 19,023,697 |
| 7 Nov 2018 | CNY | 7.06 | 7.12 | 6.99 | 7 | 7 | -0.07 (-0.99%) | 20,658,486 |
| 6 Nov 2018 | CNY | 7.11 | 7.11 | 6.95 | 7.07 | 7.07 | -0.06 (-0.84%) | 19,901,466 |
| 5 Nov 2018 | CNY | 7.19 | 7.19 | 7.02 | 7.13 | 7.13 | -0.06 (-0.83%) | 25,291,499 |
| 2 Nov 2018 | CNY | 7.09 | 7.19 | 7.02 | 7.19 | 7.19 | +0.21 (+3.01%) | 32,260,615 |
| 1 Nov 2018 | CNY | 7.21 | 7.27 | 6.97 | 6.98 | 6.98 | +0.01 (+0.14%) | 32,680,694 |
| 31 Oct 2018 | CNY | 6.76 | 7.05 | 6.76 | 6.97 | 6.97 | +0.2 (+2.95%) | 30,145,426 |
| 30 Oct 2018 | CNY | 6.72 | 6.85 | 6.58 | 6.77 | 6.77 | +0.04 (+0.59%) | 22,111,500 |
| 29 Oct 2018 | CNY | 7.04 | 7.04 | 6.67 | 6.73 | 6.73 | -0.34 (-4.81%) | 24,649,428 |
| 26 Oct 2018 | CNY | 7.38 | 7.38 | 7.02 | 7.07 | 7.07 | -0.138 (-1.91%) | 22,812,676 |
| 26 Oct 2018 |
|
|||||||
| 25 Oct 2018 | CNY | 7.0539 | 7.2692 | 6.9615 | 7.2077 | 7.2077 | -0.131 (-1.78%) | 25,760,077 |
| 24 Oct 2018 | CNY | 7.3231 | 7.4539 | 7.2231 | 7.3385 | 7.3385 | -0.031 (-0.42%) | 22,331,072 |
| 23 Oct 2018 | CNY | 7.4769 | 7.5539 | 7.2615 | 7.3692 | 7.3692 | -0.108 (-1.44%) | 24,467,558 |
| 22 Oct 2018 | CNY | 7.2231 | 7.6154 | 7.2231 | 7.4769 | 7.4769 | +0.331 (+4.63%) | 32,489,002 |
| 19 Oct 2018 | CNY | 6.7077 | 7.2 | 6.7 | 7.1462 | 7.1462 | +0.262 (+3.80%) | 30,684,945 |
| 18 Oct 2018 | CNY | 7.2923 | 7.3385 | 6.7692 | 6.8846 | 6.8846 | -0.5 (-6.77%) | 37,291,107 |
| 17 Oct 2018 | CNY | 7.4231 | 7.4615 | 7.1692 | 7.3846 | 7.3846 | +0.108 (+1.48%) | 24,222,785 |
| 16 Oct 2018 | CNY | 7.5539 | 7.6539 | 7.1769 | 7.2769 | 7.2769 | -0.292 (-3.86%) | 30,023,064 |
| 15 Oct 2018 | CNY | 7.6923 | 7.7539 | 7.5462 | 7.5692 | 7.5692 | -0.123 (-1.60%) | 21,621,297 |
| 12 Oct 2018 | CNY | 7.5077 | 7.7231 | 7.3231 | 7.6923 | 7.6923 | +0.169 (+2.25%) | 31,165,292 |
| 11 Oct 2018 | CNY | 8 | 8.1539 | 7.4769 | 7.5231 | 7.5231 | -0.785 (-9.44%) | 50,742,771 |
| 10 Oct 2018 | CNY | 8.0846 | 8.3385 | 8.0769 | 8.3077 | 8.3077 | +0.254 (+3.15%) | 24,770,792 |
| 9 Oct 2018 | CNY | 8.1385 | 8.2539 | 8 | 8.0539 | 8.0539 | -0.054 (-0.66%) | 20,321,888 |
| 8 Oct 2018 | CNY | 8.2 | 8.3923 | 8.0615 | 8.1077 | 8.1077 | -0.292 (-3.48%) | 27,619,530 |
| 28 Sep 2018 | CNY | 8.4077 | 8.5231 | 8.3539 | 8.4 | 8.4 | +0.054 (+0.64%) | 32,046,289 |
| 27 Sep 2018 | CNY | 8.2923 | 8.3923 | 8.2077 | 8.3462 | 8.3462 | +0.062 (+0.74%) | 26,487,457 |
| 26 Sep 2018 | CNY | 8.1769 | 8.4077 | 8.1769 | 8.2846 | 8.2846 | +0.108 (+1.32%) | 35,016,880 |
