| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 8.2047 | 8.4888 | 8.1964 | 8.3802 | 8.3802 | +0.217 (+2.66%) | 8,220,239 |
| 26 Nov 2018 | CNY | 8.1713 | 8.3133 | 8.0961 | 8.1629 | 8.1629 | +0.05 (+0.62%) | 6,505,017 |
| 23 Nov 2018 | CNY | 8.5389 | 8.6058 | 8.0878 | 8.1128 | 8.1128 | -0.426 (-4.99%) | 13,254,778 |
| 22 Nov 2018 | CNY | 8.6308 | 8.7896 | 8.4721 | 8.5389 | 8.5389 | -0.092 (-1.06%) | 10,271,116 |
| 21 Nov 2018 | CNY | 8.3635 | 8.681 | 8.3468 | 8.6308 | 8.6308 | +0.1 (+1.17%) | 10,870,379 |
| 20 Nov 2018 | CNY | 8.7395 | 9.0987 | 8.5139 | 8.5306 | 8.5306 | -0.334 (-3.77%) | 24,083,106 |
| 19 Nov 2018 | CNY | 8.7896 | 8.8815 | 8.5556 | 8.8648 | 8.8648 | +0.092 (+1.05%) | 12,655,970 |
| 16 Nov 2018 | CNY | 8.5891 | 9.0402 | 8.4804 | 8.7729 | 8.7729 | +0.159 (+1.84%) | 17,853,121 |
| 15 Nov 2018 | CNY | 8.2298 | 8.7395 | 8.2298 | 8.6141 | 8.6141 | +0.401 (+4.88%) | 18,887,729 |
| 14 Nov 2018 | CNY | 8.2549 | 8.3301 | 8.1546 | 8.2131 | 8.2131 | -0.067 (-0.81%) | 8,512,690 |
| 13 Nov 2018 | CNY | 7.929 | 8.4804 | 7.8956 | 8.2799 | 8.2799 | +0.242 (+3.01%) | 19,245,139 |
| 12 Nov 2018 | CNY | 7.8371 | 8.0878 | 7.7786 | 8.0376 | 8.0376 | +0.234 (+3.00%) | 7,287,874 |
| 9 Nov 2018 | CNY | 7.7703 | 7.9123 | 7.7535 | 7.8037 | 7.8037 | -0.033 (-0.43%) | 3,672,247 |
| 8 Nov 2018 | CNY | 8.0627 | 8.0878 | 7.8204 | 7.8371 | 7.8371 | -0.084 (-1.06%) | 5,591,367 |
| 7 Nov 2018 | CNY | 7.9875 | 8.1128 | 7.9207 | 7.9207 | 7.9207 | +0.008 (+0.11%) | 8,916,935 |
| 6 Nov 2018 | CNY | 7.9958 | 8.0042 | 7.8037 | 7.9123 | 7.9123 | -0.067 (-0.84%) | 5,639,681 |
| 5 Nov 2018 | CNY | 7.9791 | 8.0627 | 7.8622 | 7.9791 | 7.9791 | 0.0 (0.0%) | 7,371,056 |
| 2 Nov 2018 | CNY | 7.7953 | 8.0042 | 7.7953 | 7.9791 | 7.9791 | +0.251 (+3.24%) | 10,490,146 |
| 1 Nov 2018 | CNY | 7.7201 | 7.8872 | 7.6867 | 7.7285 | 7.7285 | +0.042 (+0.54%) | 7,012,487 |
| 31 Oct 2018 | CNY | 7.5781 | 7.787 | 7.5781 | 7.6867 | 7.6867 | +0.1 (+1.32%) | 6,224,907 |
| 30 Oct 2018 | CNY | 7.553 | 7.6616 | 7.3525 | 7.5864 | 7.5864 | +0.017 (+0.22%) | 5,556,286 |
| 29 Oct 2018 | CNY | 7.553 | 7.67 | 7.4945 | 7.5697 | 7.5697 | -0.042 (-0.55%) | 3,466,764 |
| 26 Oct 2018 | CNY | 7.6366 | 7.7786 | 7.5697 | 7.6115 | 7.6115 | +0.042 (+0.55%) | 5,185,312 |
| 25 Oct 2018 | CNY | 7.4528 | 7.5948 | 7.3859 | 7.5697 | 7.5697 | -0.084 (-1.09%) | 5,842,843 |
| 24 Oct 2018 | CNY | 7.6032 | 7.7619 | 7.5781 | 7.6533 | 7.6533 | +0.008 (+0.11%) | 5,165,518 |
| 23 Oct 2018 | CNY | 7.7285 | 7.8789 | 7.5447 | 7.6449 | 7.6449 | -0.109 (-1.40%) | 8,365,948 |
| 22 Oct 2018 | CNY | 7.4193 | 7.8371 | 7.4193 | 7.7535 | 7.7535 | +0.393 (+5.33%) | 9,636,059 |
| 19 Oct 2018 | CNY | 7.1102 | 7.3692 | 6.9849 | 7.3609 | 7.3609 | +0.217 (+3.04%) | 5,439,217 |
| 18 Oct 2018 | CNY | 7.2773 | 7.2773 | 7.1018 | 7.1436 | 7.1436 | -0.159 (-2.17%) | 4,242,880 |
| 17 Oct 2018 | CNY | 7.3525 | 7.3943 | 7.0601 | 7.3024 | 7.3024 | +0.084 (+1.16%) | 5,411,710 |
