| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 8.22 | 8.4 | 8.22 | 8.29 | 8.29 | -0.2 (-2.36%) | 8,356,701 |
| 4 Dec 2018 | CNY | 8.5 | 8.65 | 8.39 | 8.49 | 8.49 | -0.07 (-0.82%) | 12,032,912 |
| 3 Dec 2018 | CNY | 8.32 | 8.62 | 8.3 | 8.56 | 8.56 | +0.43 (+5.29%) | 18,455,287 |
| 30 Nov 2018 | CNY | 8.1 | 8.16 | 7.91 | 8.13 | 8.13 | +0.06 (+0.74%) | 8,141,100 |
| 29 Nov 2018 | CNY | 8.52 | 8.52 | 8.06 | 8.07 | 8.07 | -0.38 (-4.50%) | 14,212,056 |
| 28 Nov 2018 | CNY | 8.38 | 8.49 | 8.21 | 8.45 | 8.45 | +0.13 (+1.56%) | 12,800,047 |
| 27 Nov 2018 | CNY | 8.15 | 8.42 | 8.15 | 8.32 | 8.32 | +0.2 (+2.46%) | 13,852,513 |
| 26 Nov 2018 | CNY | 7.99 | 8.45 | 7.83 | 8.12 | 8.12 | +0.18 (+2.27%) | 18,374,803 |
| 23 Nov 2018 | CNY | 8.22 | 8.3 | 7.93 | 7.94 | 7.94 | -0.28 (-3.41%) | 11,927,123 |
| 22 Nov 2018 | CNY | 8.36 | 8.41 | 8.22 | 8.22 | 8.22 | -0.12 (-1.44%) | 7,181,204 |
| 21 Nov 2018 | CNY | 8.22 | 8.45 | 8.2 | 8.34 | 8.34 | -0.01 (-0.12%) | 10,163,508 |
| 20 Nov 2018 | CNY | 8.45 | 8.75 | 8.25 | 8.35 | 8.35 | -0.18 (-2.11%) | 15,799,308 |
| 19 Nov 2018 | CNY | 8.59 | 8.66 | 8.39 | 8.53 | 8.53 | -0.11 (-1.27%) | 11,916,391 |
| 16 Nov 2018 | CNY | 8.33 | 8.78 | 8.28 | 8.64 | 8.64 | +0.3 (+3.60%) | 24,002,881 |
| 15 Nov 2018 | CNY | 8.39 | 8.42 | 8.01 | 8.34 | 8.34 | -0.07 (-0.83%) | 20,596,005 |
| 14 Nov 2018 | CNY | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.0 (0.0%) | 0 |
| 13 Nov 2018 | CNY | 7.9 | 8.51 | 7.9 | 8.41 | 8.41 | +0.39 (+4.86%) | 18,275,156 |
| 12 Nov 2018 | CNY | 7.8 | 8.02 | 7.75 | 8.02 | 8.02 | +0.22 (+2.82%) | 11,401,151 |
| 9 Nov 2018 | CNY | 7.64 | 7.94 | 7.63 | 7.8 | 7.8 | +0.16 (+2.09%) | 17,277,294 |
| 8 Nov 2018 | CNY | 7.73 | 7.77 | 7.62 | 7.64 | 7.64 | -0.04 (-0.52%) | 11,113,172 |
| 7 Nov 2018 | CNY | 7.7 | 7.83 | 7.61 | 7.68 | 7.68 | -0.02 (-0.26%) | 13,655,380 |
| 6 Nov 2018 | CNY | 7.67 | 7.71 | 7.55 | 7.7 | 7.7 | -0.02 (-0.26%) | 8,580,717 |
| 5 Nov 2018 | CNY | 7.53 | 7.74 | 7.49 | 7.72 | 7.72 | +0.21 (+2.80%) | 15,748,275 |
| 2 Nov 2018 | CNY | 7.44 | 7.55 | 7.37 | 7.51 | 7.51 | +0.17 (+2.32%) | 13,215,031 |
| 1 Nov 2018 | CNY | 7.3 | 7.56 | 7.3 | 7.34 | 7.34 | +0.05 (+0.69%) | 14,380,762 |
| 31 Oct 2018 | CNY | 7.25 | 7.35 | 7.19 | 7.29 | 7.29 | +0.06 (+0.83%) | 11,251,611 |
| 30 Oct 2018 | CNY | 7.16 | 7.32 | 7.01 | 7.23 | 7.23 | +0.07 (+0.98%) | 12,798,893 |
| 29 Oct 2018 | CNY | 7.11 | 7.17 | 6.99 | 7.16 | 7.16 | +0.03 (+0.42%) | 7,468,846 |
| 26 Oct 2018 | CNY | 7.15 | 7.3 | 7.05 | 7.13 | 7.13 | +0.05 (+0.71%) | 8,511,346 |
| 25 Oct 2018 | CNY | 6.95 | 7.09 | 6.85 | 7.08 | 7.08 | -0.1 (-1.39%) | 9,654,487 |
