| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 7.42 | 7.57 | 7.38 | 7.5 | 7.5 | -0.1 (-1.32%) | 14,358,617 |
| 4 Dec 2018 | CNY | 7.53 | 7.69 | 7.48 | 7.6 | 7.6 | +0.06 (+0.80%) | 21,061,174 |
| 3 Dec 2018 | CNY | 7.5 | 7.61 | 7.36 | 7.54 | 7.54 | +0.35 (+4.87%) | 37,583,770 |
| 30 Nov 2018 | CNY | 7.05 | 7.2 | 7.01 | 7.19 | 7.19 | +0.13 (+1.84%) | 13,403,241 |
| 29 Nov 2018 | CNY | 7.28 | 7.31 | 7.05 | 7.06 | 7.06 | -0.17 (-2.35%) | 16,972,764 |
| 28 Nov 2018 | CNY | 7.18 | 7.25 | 7.07 | 7.23 | 7.23 | +0.03 (+0.42%) | 14,123,529 |
| 27 Nov 2018 | CNY | 7.15 | 7.21 | 7.11 | 7.2 | 7.2 | +0.09 (+1.27%) | 11,941,188 |
| 26 Nov 2018 | CNY | 7.07 | 7.29 | 7 | 7.11 | 7.11 | +0.05 (+0.71%) | 18,164,059 |
| 23 Nov 2018 | CNY | 7.38 | 7.43 | 7.01 | 7.06 | 7.06 | -0.29 (-3.95%) | 26,305,704 |
| 22 Nov 2018 | CNY | 7.44 | 7.44 | 7.31 | 7.35 | 7.35 | -0.02 (-0.27%) | 15,108,540 |
| 21 Nov 2018 | CNY | 7.32 | 7.43 | 7.26 | 7.37 | 7.37 | -0.09 (-1.21%) | 23,444,004 |
| 20 Nov 2018 | CNY | 7.65 | 7.73 | 7.46 | 7.46 | 7.46 | -0.33 (-4.24%) | 25,521,509 |
| 19 Nov 2018 | CNY | 7.84 | 7.85 | 7.71 | 7.79 | 7.79 | -0.06 (-0.76%) | 22,809,710 |
| 16 Nov 2018 | CNY | 7.75 | 8.02 | 7.63 | 7.85 | 7.85 | +0.09 (+1.16%) | 43,042,069 |
| 15 Nov 2018 | CNY | 7.71 | 7.78 | 7.59 | 7.76 | 7.76 | +0.08 (+1.04%) | 25,991,696 |
| 14 Nov 2018 | CNY | 7.59 | 7.88 | 7.55 | 7.68 | 7.68 | +0.08 (+1.05%) | 37,206,021 |
| 13 Nov 2018 | CNY | 7.4 | 7.66 | 7.35 | 7.6 | 7.6 | +0.06 (+0.80%) | 32,713,237 |
| 12 Nov 2018 | CNY | 7.34 | 7.55 | 7.31 | 7.54 | 7.54 | +0.21 (+2.86%) | 19,695,214 |
| 9 Nov 2018 | CNY | 7.33 | 7.43 | 7.28 | 7.33 | 7.33 | -0.04 (-0.54%) | 11,333,182 |
| 8 Nov 2018 | CNY | 7.56 | 7.58 | 7.35 | 7.37 | 7.37 | -0.08 (-1.07%) | 15,532,041 |
| 7 Nov 2018 | CNY | 7.59 | 7.64 | 7.44 | 7.45 | 7.45 | -0.13 (-1.72%) | 19,740,249 |
| 6 Nov 2018 | CNY | 7.61 | 7.61 | 7.43 | 7.58 | 7.58 | -0.03 (-0.39%) | 17,403,562 |
| 5 Nov 2018 | CNY | 7.63 | 7.74 | 7.54 | 7.61 | 7.61 | -0.15 (-1.93%) | 28,247,813 |
| 2 Nov 2018 | CNY | 7.59 | 7.79 | 7.51 | 7.76 | 7.76 | +0.42 (+5.72%) | 43,519,782 |
| 1 Nov 2018 | CNY | 7.34 | 7.5 | 7.31 | 7.34 | 7.34 | +0.07 (+0.96%) | 27,874,445 |
| 31 Oct 2018 | CNY | 7.2 | 7.35 | 7.17 | 7.27 | 7.27 | +0.08 (+1.11%) | 18,075,668 |
| 30 Oct 2018 | CNY | 7.15 | 7.33 | 7.04 | 7.19 | 7.19 | +0.03 (+0.42%) | 17,412,565 |
| 29 Oct 2018 | CNY | 7.15 | 7.36 | 7.09 | 7.16 | 7.16 | +0.05 (+0.70%) | 24,370,340 |
| 26 Oct 2018 | CNY | 7.1 | 7.18 | 7.02 | 7.11 | 7.11 | +0.05 (+0.71%) | 17,347,915 |
| 25 Oct 2018 | CNY | 6.82 | 7.07 | 6.73 | 7.06 | 7.06 | -0.04 (-0.56%) | 13,573,578 |
