| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 7.98 | 8.05 | 7.93 | 7.99 | 7.99 | +0.05 (+0.63%) | 4,790,116 |
| 26 Nov 2018 | CNY | 7.99 | 8.07 | 7.91 | 7.94 | 7.94 | -0.09 (-1.12%) | 8,104,141 |
| 23 Nov 2018 | CNY | 8.35 | 8.39 | 7.96 | 8.03 | 8.03 | -0.35 (-4.18%) | 13,545,553 |
| 22 Nov 2018 | CNY | 8.4 | 8.48 | 8.35 | 8.38 | 8.38 | -0.02 (-0.24%) | 7,853,358 |
| 21 Nov 2018 | CNY | 8.26 | 8.52 | 8.21 | 8.4 | 8.4 | +0.01 (+0.12%) | 10,500,736 |
| 20 Nov 2018 | CNY | 8.68 | 8.68 | 8.38 | 8.39 | 8.39 | -0.41 (-4.66%) | 18,930,871 |
| 19 Nov 2018 | CNY | 8.53 | 8.88 | 8.46 | 8.8 | 8.8 | +0.27 (+3.17%) | 27,485,669 |
| 16 Nov 2018 | CNY | 8.52 | 8.63 | 8.46 | 8.53 | 8.53 | +0.01 (+0.12%) | 15,052,928 |
| 15 Nov 2018 | CNY | 8.4 | 8.52 | 8.37 | 8.52 | 8.52 | +0.15 (+1.79%) | 15,206,516 |
| 14 Nov 2018 | CNY | 8.31 | 8.52 | 8.26 | 8.37 | 8.37 | -0.02 (-0.24%) | 16,092,122 |
| 13 Nov 2018 | CNY | 8.12 | 8.44 | 8.11 | 8.39 | 8.39 | +0.12 (+1.45%) | 17,990,949 |
| 12 Nov 2018 | CNY | 8.12 | 8.27 | 8.1 | 8.27 | 8.27 | +0.17 (+2.10%) | 9,099,550 |
| 9 Nov 2018 | CNY | 8.18 | 8.23 | 8.08 | 8.1 | 8.1 | -0.08 (-0.98%) | 7,634,485 |
| 8 Nov 2018 | CNY | 8.38 | 8.38 | 8.18 | 8.18 | 8.18 | -0.13 (-1.56%) | 10,118,213 |
| 7 Nov 2018 | CNY | 8.32 | 8.41 | 8.29 | 8.31 | 8.31 | -0.1 (-1.19%) | 13,204,787 |
| 6 Nov 2018 | CNY | 8.3 | 8.43 | 8.23 | 8.41 | 8.41 | +0.15 (+1.82%) | 18,539,926 |
| 5 Nov 2018 | CNY | 8.38 | 8.38 | 8.13 | 8.26 | 8.26 | -0.08 (-0.96%) | 14,804,779 |
| 2 Nov 2018 | CNY | 8.25 | 8.36 | 8.18 | 8.34 | 8.34 | +0.18 (+2.21%) | 17,355,353 |
| 1 Nov 2018 | CNY | 8.17 | 8.26 | 8.11 | 8.16 | 8.16 | +0.05 (+0.62%) | 13,333,458 |
| 31 Oct 2018 | CNY | 8.05 | 8.19 | 8 | 8.11 | 8.11 | +0.07 (+0.87%) | 12,187,435 |
| 30 Oct 2018 | CNY | 7.92 | 8.1 | 7.78 | 8.04 | 8.04 | +0.12 (+1.52%) | 9,327,190 |
| 29 Oct 2018 | CNY | 8.19 | 8.23 | 7.88 | 7.92 | 7.92 | -0.24 (-2.94%) | 9,615,066 |
| 26 Oct 2018 | CNY | 8.22 | 8.36 | 8.12 | 8.16 | 8.16 | +0.01 (+0.12%) | 10,569,484 |
| 25 Oct 2018 | CNY | 8.08 | 8.22 | 8 | 8.15 | 8.15 | -0.16 (-1.93%) | 13,209,309 |
| 24 Oct 2018 | CNY | 8.05 | 8.54 | 8.01 | 8.31 | 8.31 | +0.1 (+1.22%) | 15,974,133 |
| 23 Oct 2018 | CNY | 8.42 | 8.43 | 8.18 | 8.21 | 8.21 | -0.2 (-2.38%) | 12,001,238 |
| 22 Oct 2018 | CNY | 8.11 | 8.55 | 8.11 | 8.41 | 8.41 | +0.35 (+4.34%) | 20,165,736 |
| 19 Oct 2018 | CNY | 7.94 | 8.17 | 7.6 | 8.06 | 8.06 | -0.01 (-0.12%) | 15,160,063 |
| 18 Oct 2018 | CNY | 8.7 | 8.7 | 8 | 8.07 | 8.07 | -0.74 (-8.40%) | 18,635,020 |
| 17 Oct 2018 | CNY | 8.88 | 8.93 | 8.55 | 8.81 | 8.81 | +0.08 (+0.92%) | 11,378,915 |
