| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2018 | CNY | 8.45 | 8.45 | 8.18 | 8.25 | 8.25 | -0.27 (-3.17%) | 6,358,092 |
| 19 Nov 2018 | CNY | 8.54 | 8.61 | 8.4 | 8.52 | 8.52 | -0.03 (-0.35%) | 5,450,903 |
| 16 Nov 2018 | CNY | 8.41 | 8.59 | 8.29 | 8.55 | 8.55 | +0.16 (+1.91%) | 8,920,815 |
| 15 Nov 2018 | CNY | 8.28 | 8.41 | 8.27 | 8.39 | 8.39 | +0.14 (+1.70%) | 5,869,444 |
| 14 Nov 2018 | CNY | 8.29 | 8.45 | 8.21 | 8.25 | 8.25 | -0.05 (-0.60%) | 6,280,381 |
| 13 Nov 2018 | CNY | 8.15 | 8.36 | 8.1 | 8.3 | 8.3 | +0.07 (+0.85%) | 7,592,445 |
| 12 Nov 2018 | CNY | 7.96 | 8.25 | 7.85 | 8.23 | 8.23 | +0.27 (+3.39%) | 6,545,433 |
| 9 Nov 2018 | CNY | 8.11 | 8.13 | 7.91 | 7.96 | 7.96 | -0.16 (-1.97%) | 4,589,400 |
| 8 Nov 2018 | CNY | 8.19 | 8.25 | 8.06 | 8.12 | 8.12 | -0.03 (-0.37%) | 3,893,088 |
| 7 Nov 2018 | CNY | 8.24 | 8.34 | 8.15 | 8.15 | 8.15 | -0.1 (-1.21%) | 6,676,400 |
| 6 Nov 2018 | CNY | 8.18 | 8.28 | 8.03 | 8.25 | 8.25 | +0.05 (+0.61%) | 5,125,339 |
| 5 Nov 2018 | CNY | 8.22 | 8.34 | 8.13 | 8.2 | 8.2 | -0.08 (-0.97%) | 6,105,417 |
| 2 Nov 2018 | CNY | 8.02 | 8.32 | 8.02 | 8.28 | 8.28 | +0.32 (+4.02%) | 9,053,699 |
| 1 Nov 2018 | CNY | 8.01 | 8.1 | 7.95 | 7.96 | 7.96 | 0.0 (0.0%) | 5,658,706 |
| 31 Oct 2018 | CNY | 7.92 | 8.05 | 7.86 | 7.96 | 7.96 | 0.0 (0.0%) | 4,914,703 |
| 30 Oct 2018 | CNY | 7.91 | 8.09 | 7.76 | 7.96 | 7.96 | +0.05 (+0.63%) | 5,314,702 |
| 29 Oct 2018 | CNY | 7.78 | 7.97 | 7.75 | 7.91 | 7.91 | +0.03 (+0.38%) | 4,215,077 |
| 26 Oct 2018 | CNY | 7.85 | 7.97 | 7.81 | 7.88 | 7.88 | +0.09 (+1.16%) | 4,592,861 |
| 25 Oct 2018 | CNY | 7.65 | 7.85 | 7.53 | 7.79 | 7.79 | -0.04 (-0.51%) | 5,768,450 |
| 24 Oct 2018 | CNY | 7.76 | 7.88 | 7.61 | 7.83 | 7.83 | +0.01 (+0.13%) | 5,493,082 |
| 23 Oct 2018 | CNY | 7.77 | 7.95 | 7.61 | 7.82 | 7.82 | +0.1 (+1.30%) | 8,000,925 |
| 22 Oct 2018 | CNY | 7.4 | 7.82 | 7.39 | 7.72 | 7.72 | +0.36 (+4.89%) | 7,328,376 |
| 19 Oct 2018 | CNY | 7.2 | 7.41 | 7.1 | 7.36 | 7.36 | +0.11 (+1.52%) | 4,638,464 |
| 18 Oct 2018 | CNY | 7.52 | 7.52 | 7 | 7.25 | 7.25 | -0.27 (-3.59%) | 6,225,007 |
| 17 Oct 2018 | CNY | 7.6 | 7.67 | 7.38 | 7.52 | 7.52 | +0.01 (+0.13%) | 4,692,798 |
| 16 Oct 2018 | CNY | 7.5 | 7.59 | 7.39 | 7.51 | 7.51 | -0.01 (-0.13%) | 5,291,107 |
| 15 Oct 2018 | CNY | 7.55 | 7.6 | 7.42 | 7.52 | 7.52 | -0.1 (-1.31%) | 8,125,939 |
| 12 Oct 2018 | CNY | 7.37 | 7.67 | 6.75 | 7.62 | 7.62 | +0.27 (+3.67%) | 14,837,934 |
| 11 Oct 2018 | CNY | 7.84 | 7.95 | 7.35 | 7.35 | 7.35 | -0.82 (-10.04%) | 8,629,835 |
| 10 Oct 2018 | CNY | 8.28 | 8.29 | 8.1 | 8.17 | 8.17 | -0.09 (-1.09%) | 5,223,988 |
