| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 7 | 7.04 | 6.93 | 6.99 | 6.99 | -0.02 (-0.29%) | 4,783,300 |
| 3 Dec 2018 | CNY | 7.06 | 7.08 | 6.93 | 7.01 | 7.01 | +0.09 (+1.30%) | 8,032,441 |
| 30 Nov 2018 | CNY | 6.85 | 6.95 | 6.8 | 6.92 | 6.92 | +0.03 (+0.44%) | 2,363,474 |
| 29 Nov 2018 | CNY | 7.04 | 7.07 | 6.89 | 6.89 | 6.89 | -0.14 (-1.99%) | 3,559,297 |
| 28 Nov 2018 | CNY | 6.92 | 7.1 | 6.86 | 7.03 | 7.03 | +0.07 (+1.01%) | 3,423,523 |
| 27 Nov 2018 | CNY | 6.97 | 7.01 | 6.92 | 6.96 | 6.96 | +0.01 (+0.14%) | 1,979,135 |
| 26 Nov 2018 | CNY | 6.94 | 7.01 | 6.88 | 6.95 | 6.95 | -0.03 (-0.43%) | 2,277,811 |
| 23 Nov 2018 | CNY | 7.09 | 7.11 | 6.9 | 6.98 | 6.98 | -0.13 (-1.83%) | 4,463,311 |
| 22 Nov 2018 | CNY | 7.12 | 7.17 | 7.07 | 7.11 | 7.11 | -0.01 (-0.14%) | 3,176,825 |
| 21 Nov 2018 | CNY | 6.91 | 7.16 | 6.88 | 7.12 | 7.12 | +0.1 (+1.42%) | 5,110,998 |
| 20 Nov 2018 | CNY | 7.15 | 7.18 | 7.01 | 7.02 | 7.02 | -0.19 (-2.64%) | 5,157,701 |
| 19 Nov 2018 | CNY | 7.32 | 7.32 | 7.12 | 7.21 | 7.21 | -0.11 (-1.50%) | 6,873,824 |
| 16 Nov 2018 | CNY | 7.19 | 7.34 | 7.13 | 7.32 | 7.32 | +0.22 (+3.10%) | 12,407,016 |
| 15 Nov 2018 | CNY | 7.06 | 7.14 | 7.01 | 7.1 | 7.1 | +0.01 (+0.14%) | 6,687,269 |
| 14 Nov 2018 | CNY | 7.16 | 7.23 | 7.06 | 7.09 | 7.09 | -0.11 (-1.53%) | 5,755,400 |
| 13 Nov 2018 | CNY | 6.99 | 7.23 | 6.96 | 7.2 | 7.2 | +0.12 (+1.69%) | 12,840,826 |
| 12 Nov 2018 | CNY | 6.92 | 7.08 | 6.91 | 7.08 | 7.08 | +0.13 (+1.87%) | 6,133,277 |
| 9 Nov 2018 | CNY | 6.91 | 7 | 6.86 | 6.95 | 6.95 | -0.02 (-0.29%) | 5,199,127 |
| 8 Nov 2018 | CNY | 6.98 | 7.01 | 6.85 | 6.97 | 6.97 | -0.02 (-0.29%) | 7,818,809 |
| 7 Nov 2018 | CNY | 7.01 | 7.05 | 6.89 | 6.99 | 6.99 | -0.01 (-0.14%) | 7,412,190 |
| 6 Nov 2018 | CNY | 7.03 | 7.09 | 6.94 | 7 | 7 | -0.08 (-1.13%) | 5,938,105 |
| 5 Nov 2018 | CNY | 7.18 | 7.22 | 7.03 | 7.08 | 7.08 | -0.19 (-2.61%) | 10,448,639 |
| 2 Nov 2018 | CNY | 6.96 | 7.3 | 6.83 | 7.27 | 7.27 | +0.35 (+5.06%) | 17,560,483 |
| 1 Nov 2018 | CNY | 6.86 | 6.99 | 6.84 | 6.92 | 6.92 | +0.02 (+0.29%) | 6,245,660 |
| 31 Oct 2018 | CNY | 6.81 | 6.92 | 6.73 | 6.9 | 6.9 | +0.08 (+1.17%) | 7,335,283 |
| 30 Oct 2018 | CNY | 6.6 | 6.83 | 6.52 | 6.82 | 6.82 | +0.19 (+2.87%) | 9,562,565 |
| 29 Oct 2018 | CNY | 7 | 7 | 6.54 | 6.63 | 6.63 | -0.38 (-5.42%) | 11,307,460 |
| 26 Oct 2018 | CNY | 7.25 | 7.28 | 6.92 | 7.01 | 7.01 | -0.2 (-2.77%) | 10,409,787 |
| 25 Oct 2018 | CNY | 7.2 | 7.36 | 7.04 | 7.21 | 7.21 | -0.16 (-2.17%) | 6,802,660 |
| 24 Oct 2018 | CNY | 7.45 | 7.48 | 7.3 | 7.37 | 7.37 | -0.08 (-1.07%) | 4,300,664 |
