| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2018 | CNY | 7.63 | 7.96 | 7.6 | 7.9 | 7.9 | +0.17 (+2.20%) | 26,409,717 |
| 12 Nov 2018 | CNY | 7.52 | 7.74 | 7.48 | 7.73 | 7.73 | +0.24 (+3.20%) | 17,875,679 |
| 9 Nov 2018 | CNY | 7.55 | 7.6 | 7.46 | 7.49 | 7.49 | -0.08 (-1.06%) | 11,912,249 |
| 8 Nov 2018 | CNY | 7.71 | 7.73 | 7.56 | 7.57 | 7.57 | -0.05 (-0.66%) | 11,811,386 |
| 7 Nov 2018 | CNY | 7.65 | 7.81 | 7.6 | 7.62 | 7.62 | 0.0 (0.0%) | 23,831,899 |
| 6 Nov 2018 | CNY | 7.73 | 7.73 | 7.56 | 7.62 | 7.62 | -0.14 (-1.80%) | 19,181,521 |
| 5 Nov 2018 | CNY | 7.75 | 7.83 | 7.61 | 7.76 | 7.76 | -0.04 (-0.51%) | 18,723,592 |
| 2 Nov 2018 | CNY | 7.62 | 7.81 | 7.62 | 7.8 | 7.8 | +0.28 (+3.72%) | 22,835,830 |
| 1 Nov 2018 | CNY | 7.53 | 7.66 | 7.46 | 7.52 | 7.52 | +0.05 (+0.67%) | 16,725,827 |
| 31 Oct 2018 | CNY | 7.4 | 7.55 | 7.37 | 7.47 | 7.47 | +0.07 (+0.95%) | 15,606,747 |
| 30 Oct 2018 | CNY | 7.25 | 7.44 | 7.18 | 7.4 | 7.4 | +0.11 (+1.51%) | 9,708,175 |
| 29 Oct 2018 | CNY | 7.4 | 7.42 | 7.28 | 7.29 | 7.29 | -0.14 (-1.88%) | 8,391,424 |
| 26 Oct 2018 | CNY | 7.48 | 7.57 | 7.39 | 7.43 | 7.43 | +0.02 (+0.27%) | 14,071,952 |
| 25 Oct 2018 | CNY | 7.16 | 7.42 | 7.11 | 7.41 | 7.41 | +0.01 (+0.14%) | 11,009,761 |
| 24 Oct 2018 | CNY | 7.3 | 7.5 | 7.26 | 7.4 | 7.4 | +0.04 (+0.54%) | 9,551,256 |
| 23 Oct 2018 | CNY | 7.59 | 7.64 | 7.3 | 7.36 | 7.36 | -0.25 (-3.29%) | 17,355,328 |
| 22 Oct 2018 | CNY | 7.33 | 7.73 | 7.23 | 7.61 | 7.61 | +0.43 (+5.99%) | 24,771,828 |
| 19 Oct 2018 | CNY | 6.92 | 7.21 | 6.9 | 7.18 | 7.18 | +0.18 (+2.57%) | 13,028,926 |
| 18 Oct 2018 | CNY | 7.15 | 7.16 | 6.98 | 7 | 7 | -0.16 (-2.23%) | 9,673,582 |
| 17 Oct 2018 | CNY | 7.28 | 7.28 | 7.05 | 7.16 | 7.16 | +0.09 (+1.27%) | 8,852,947 |
| 16 Oct 2018 | CNY | 7.28 | 7.32 | 7.02 | 7.07 | 7.07 | -0.16 (-2.21%) | 9,191,194 |
| 15 Oct 2018 | CNY | 7.35 | 7.43 | 7.09 | 7.23 | 7.23 | -0.08 (-1.09%) | 11,072,656 |
| 12 Oct 2018 | CNY | 7.34 | 7.4 | 6.93 | 7.31 | 7.31 | -0.04 (-0.54%) | 20,551,241 |
| 11 Oct 2018 | CNY | 7.88 | 7.93 | 7.34 | 7.35 | 7.35 | -0.8 (-9.82%) | 24,506,351 |
| 10 Oct 2018 | CNY | 8.11 | 8.21 | 8.07 | 8.15 | 8.15 | +0.04 (+0.49%) | 9,737,084 |
| 9 Oct 2018 | CNY | 8.18 | 8.23 | 8.03 | 8.11 | 8.11 | -0.07 (-0.86%) | 13,763,387 |
| 8 Oct 2018 | CNY | 8.49 | 8.5 | 8.13 | 8.18 | 8.18 | -0.4 (-4.66%) | 18,378,047 |
| 28 Sep 2018 | CNY | 8.51 | 8.65 | 8.46 | 8.58 | 8.58 | +0.16 (+1.90%) | 17,374,892 |
| 27 Sep 2018 | CNY | 8.55 | 8.6 | 8.42 | 8.42 | 8.42 | -0.12 (-1.41%) | 12,177,842 |
| 26 Sep 2018 | CNY | 8.55 | 8.67 | 8.5 | 8.54 | 8.54 | +0.02 (+0.23%) | 14,639,273 |
