| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 7.47 | 7.59 | 7.43 | 7.53 | 7.53 | -0.11 (-1.44%) | 9,426,184 |
| 4 Dec 2018 | CNY | 7.48 | 7.73 | 7.46 | 7.64 | 7.64 | +0.15 (+2.00%) | 14,724,657 |
| 3 Dec 2018 | CNY | 7.43 | 7.55 | 7.35 | 7.49 | 7.49 | +0.22 (+3.03%) | 13,528,746 |
| 30 Nov 2018 | CNY | 7.2 | 7.31 | 7.11 | 7.27 | 7.27 | +0.05 (+0.69%) | 8,995,783 |
| 29 Nov 2018 | CNY | 7.45 | 7.53 | 7.21 | 7.22 | 7.22 | -0.13 (-1.77%) | 10,851,103 |
| 28 Nov 2018 | CNY | 7.36 | 7.43 | 7.15 | 7.35 | 7.35 | 0.0 (0.0%) | 10,548,237 |
| 27 Nov 2018 | CNY | 7.29 | 7.55 | 7.29 | 7.35 | 7.35 | +0.06 (+0.82%) | 12,309,764 |
| 26 Nov 2018 | CNY | 7.13 | 7.43 | 7.1 | 7.29 | 7.29 | +0.11 (+1.53%) | 12,286,394 |
| 23 Nov 2018 | CNY | 7.7 | 7.74 | 7.15 | 7.18 | 7.18 | -0.52 (-6.75%) | 23,511,302 |
| 22 Nov 2018 | CNY | 7.55 | 7.76 | 7.46 | 7.7 | 7.7 | +0.14 (+1.85%) | 25,360,623 |
| 21 Nov 2018 | CNY | 7.49 | 7.78 | 7.45 | 7.56 | 7.56 | -0.07 (-0.92%) | 21,983,783 |
| 20 Nov 2018 | CNY | 7.31 | 7.79 | 7.25 | 7.63 | 7.63 | +0.28 (+3.81%) | 35,011,629 |
| 19 Nov 2018 | CNY | 7.15 | 7.44 | 7.15 | 7.35 | 7.35 | +0.15 (+2.08%) | 20,740,767 |
| 16 Nov 2018 | CNY | 7.11 | 7.45 | 7.07 | 7.2 | 7.2 | +0.1 (+1.41%) | 23,758,723 |
| 15 Nov 2018 | CNY | 7.07 | 7.14 | 7 | 7.1 | 7.1 | -0.03 (-0.42%) | 11,628,879 |
| 14 Nov 2018 | CNY | 6.91 | 7.35 | 6.88 | 7.13 | 7.13 | +0.18 (+2.59%) | 22,921,034 |
| 13 Nov 2018 | CNY | 6.76 | 6.95 | 6.76 | 6.95 | 6.95 | +0.04 (+0.58%) | 12,962,095 |
| 12 Nov 2018 | CNY | 6.75 | 6.99 | 6.69 | 6.91 | 6.91 | +0.18 (+2.67%) | 12,488,826 |
| 9 Nov 2018 | CNY | 6.89 | 6.93 | 6.69 | 6.73 | 6.73 | -0.23 (-3.30%) | 12,488,563 |
| 8 Nov 2018 | CNY | 6.93 | 7.13 | 6.83 | 6.96 | 6.96 | +0.09 (+1.31%) | 15,556,064 |
| 7 Nov 2018 | CNY | 7.12 | 7.13 | 6.86 | 6.87 | 6.87 | -0.29 (-4.05%) | 22,227,602 |
| 6 Nov 2018 | CNY | 6.66 | 7.38 | 6.59 | 7.16 | 7.16 | +0.45 (+6.71%) | 41,215,946 |
| 5 Nov 2018 | CNY | 6.54 | 6.71 | 6.46 | 6.71 | 6.71 | +0.14 (+2.13%) | 17,922,932 |
| 2 Nov 2018 | CNY | 6.6 | 6.65 | 6.48 | 6.57 | 6.57 | +0.14 (+2.18%) | 17,229,685 |
| 1 Nov 2018 | CNY | 6.51 | 6.58 | 6.41 | 6.43 | 6.43 | -0.08 (-1.23%) | 17,687,975 |
| 31 Oct 2018 | CNY | 6.55 | 6.75 | 6.48 | 6.51 | 6.51 | -0.14 (-2.11%) | 23,655,289 |
| 30 Oct 2018 | CNY | 6.38 | 6.87 | 6.31 | 6.65 | 6.65 | +0.1 (+1.53%) | 33,980,257 |
| 29 Oct 2018 | CNY | 6.6 | 6.92 | 6.34 | 6.55 | 6.55 | -0.25 (-3.68%) | 43,147,548 |
| 26 Oct 2018 | CNY | 6.79 | 6.8 | 6.64 | 6.8 | 6.8 | +0.62 (+10.03%) | 39,778,155 |
| 25 Oct 2018 | CNY | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | +0.56 (+9.96%) | 6,707,025 |
