| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 6.6 | 6.72 | 6.45 | 6.7 | 6.7 | -0.23 (-3.32%) | 102,916,760 |
| 4 Dec 2018 | CNY | 6.33 | 6.93 | 6.3 | 6.93 | 6.93 | +0.63 (+10%) | 121,664,420 |
| 3 Dec 2018 | CNY | 6.29 | 6.52 | 6.22 | 6.3 | 6.3 | +0.15 (+2.44%) | 68,425,554 |
| 30 Nov 2018 | CNY | 6.55 | 6.58 | 6.02 | 6.15 | 6.15 | -0.45 (-6.82%) | 88,857,711 |
| 29 Nov 2018 | CNY | 6.78 | 7.13 | 6.6 | 6.6 | 6.6 | -0.2 (-2.94%) | 97,288,526 |
| 28 Nov 2018 | CNY | 7.1 | 7.16 | 6.57 | 6.8 | 6.8 | -0.5 (-6.85%) | 126,588,747 |
| 27 Nov 2018 | CNY | 7.4 | 7.55 | 6.91 | 7.3 | 7.3 | +0.12 (+1.67%) | 137,741,386 |
| 26 Nov 2018 | CNY | 6.93 | 7.19 | 6.76 | 7.18 | 7.18 | +0.5 (+7.49%) | 104,935,301 |
| 23 Nov 2018 | CNY | 6.51 | 6.96 | 6.36 | 6.68 | 6.68 | -0.2 (-2.91%) | 106,549,961 |
| 22 Nov 2018 | CNY | 7.3 | 7.45 | 6.86 | 6.88 | 6.88 | +0.04 (+0.58%) | 158,774,424 |
| 21 Nov 2018 | CNY | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | +0.62 (+9.97%) | 46,945,144 |
| 20 Nov 2018 | CNY | 6.55 | 6.73 | 6.22 | 6.22 | 6.22 | -0.69 (-9.99%) | 113,104,594 |
| 19 Nov 2018 | CNY | 6.9 | 7.16 | 6.66 | 6.91 | 6.91 | +0.4 (+6.14%) | 161,631,938 |
| 16 Nov 2018 | CNY | 6 | 6.75 | 5.93 | 6.51 | 6.51 | +0.37 (+6.03%) | 129,174,731 |
| 15 Nov 2018 | CNY | 5.64 | 6.14 | 5.55 | 6.14 | 6.14 | +0.56 (+10.04%) | 110,518,132 |
| 14 Nov 2018 | CNY | 5.42 | 5.86 | 5.36 | 5.58 | 5.58 | +0.11 (+2.01%) | 75,461,644 |
| 13 Nov 2018 | CNY | 5.57 | 5.85 | 5.42 | 5.47 | 5.47 | -0.02 (-0.36%) | 94,882,852 |
| 12 Nov 2018 | CNY | 5.04 | 5.49 | 5.01 | 5.49 | 5.49 | +0.5 (+10.02%) | 43,067,145 |
| 9 Nov 2018 | CNY | 4.81 | 5.13 | 4.81 | 4.99 | 4.99 | +0.1 (+2.04%) | 46,656,447 |
| 8 Nov 2018 | CNY | 4.86 | 5.08 | 4.84 | 4.89 | 4.89 | -0.01 (-0.20%) | 47,880,493 |
| 7 Nov 2018 | CNY | 5.3 | 5.45 | 4.87 | 4.9 | 4.9 | -0.35 (-6.67%) | 74,545,336 |
| 6 Nov 2018 | CNY | 5.25 | 5.25 | 5.11 | 5.25 | 5.25 | +0.48 (+10.06%) | 34,906,640 |
| 5 Nov 2018 | CNY | 4.35 | 4.77 | 4.33 | 4.77 | 4.77 | +0.43 (+9.91%) | 33,042,032 |
| 2 Nov 2018 | CNY | 4.3 | 4.37 | 4.26 | 4.34 | 4.34 | +0.11 (+2.60%) | 11,475,701 |
| 1 Nov 2018 | CNY | 4.19 | 4.37 | 4.18 | 4.23 | 4.23 | +0.06 (+1.44%) | 15,643,187 |
| 31 Oct 2018 | CNY | 4.11 | 4.24 | 4.1 | 4.17 | 4.17 | +0.05 (+1.21%) | 9,850,910 |
| 30 Oct 2018 | CNY | 4.07 | 4.15 | 3.98 | 4.12 | 4.12 | +0.04 (+0.98%) | 7,686,189 |
| 29 Oct 2018 | CNY | 4.14 | 4.17 | 4.05 | 4.08 | 4.08 | -0.06 (-1.45%) | 5,482,889 |
| 26 Oct 2018 | CNY | 4.11 | 4.23 | 4.11 | 4.14 | 4.14 | +0.06 (+1.47%) | 9,292,578 |
| 25 Oct 2018 | CNY | 3.98 | 4.09 | 3.93 | 4.08 | 4.08 | +0.01 (+0.25%) | 8,005,944 |
