| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 6.5 | 6.8 | 6.44 | 6.68 | 6.68 | +0.05 (+0.75%) | 14,100,600 |
| 4 Dec 2018 | CNY | 6.58 | 6.64 | 6.51 | 6.63 | 6.63 | +0.04 (+0.61%) | 11,401,002 |
| 3 Dec 2018 | CNY | 6.53 | 6.69 | 6.48 | 6.59 | 6.59 | +0.18 (+2.81%) | 13,897,041 |
| 30 Nov 2018 | CNY | 6.5 | 6.63 | 6.2 | 6.41 | 6.41 | -0.17 (-2.58%) | 16,613,539 |
| 29 Nov 2018 | CNY | 6.98 | 7.04 | 6.55 | 6.58 | 6.58 | -0.41 (-5.87%) | 17,867,300 |
| 28 Nov 2018 | CNY | 7.05 | 7.15 | 6.8 | 6.99 | 6.99 | -0.09 (-1.27%) | 18,955,095 |
| 27 Nov 2018 | CNY | 7.18 | 7.32 | 6.99 | 7.08 | 7.08 | -0.23 (-3.15%) | 27,345,641 |
| 26 Nov 2018 | CNY | 6.83 | 7.35 | 6.77 | 7.31 | 7.31 | +0.36 (+5.18%) | 38,744,613 |
| 23 Nov 2018 | CNY | 6.66 | 7.25 | 6.59 | 6.95 | 6.95 | +0.22 (+3.27%) | 40,594,839 |
| 22 Nov 2018 | CNY | 6.5 | 6.83 | 6.46 | 6.73 | 6.73 | +0.24 (+3.70%) | 25,101,791 |
| 21 Nov 2018 | CNY | 6.4 | 6.49 | 6.33 | 6.49 | 6.49 | -0.04 (-0.61%) | 11,057,078 |
| 20 Nov 2018 | CNY | 6.43 | 6.82 | 6.43 | 6.53 | 6.53 | -0.02 (-0.31%) | 16,842,746 |
| 19 Nov 2018 | CNY | 6.65 | 6.65 | 6.4 | 6.55 | 6.55 | -0.11 (-1.65%) | 14,368,200 |
| 16 Nov 2018 | CNY | 6.5 | 6.87 | 6.45 | 6.66 | 6.66 | +0.11 (+1.68%) | 24,288,395 |
| 15 Nov 2018 | CNY | 6.42 | 6.63 | 6.35 | 6.55 | 6.55 | +0.17 (+2.66%) | 19,305,484 |
| 14 Nov 2018 | CNY | 6.45 | 6.55 | 6.36 | 6.38 | 6.38 | +0.01 (+0.16%) | 15,818,439 |
| 13 Nov 2018 | CNY | 6.18 | 6.48 | 6.14 | 6.37 | 6.37 | +0.06 (+0.95%) | 15,900,684 |
| 12 Nov 2018 | CNY | 6.18 | 6.33 | 6.09 | 6.31 | 6.31 | 0.0 (0.0%) | 11,790,300 |
| 9 Nov 2018 | CNY | 6.24 | 6.47 | 6.24 | 6.31 | 6.31 | +0.08 (+1.28%) | 11,187,300 |
| 8 Nov 2018 | CNY | 6.47 | 6.51 | 6.2 | 6.23 | 6.23 | -0.18 (-2.81%) | 9,989,010 |
| 7 Nov 2018 | CNY | 6.47 | 6.58 | 6.41 | 6.41 | 6.41 | -0.15 (-2.29%) | 14,924,700 |
| 6 Nov 2018 | CNY | 6.35 | 6.66 | 6.21 | 6.56 | 6.56 | +0.19 (+2.98%) | 21,651,824 |
| 5 Nov 2018 | CNY | 6.3 | 6.4 | 6.18 | 6.37 | 6.37 | +0.11 (+1.76%) | 12,154,475 |
| 2 Nov 2018 | CNY | 6.3 | 6.34 | 6.16 | 6.26 | 6.26 | +0.15 (+2.45%) | 13,068,408 |
| 1 Nov 2018 | CNY | 6.11 | 6.27 | 6.1 | 6.11 | 6.11 | -0.05 (-0.81%) | 10,636,247 |
| 31 Oct 2018 | CNY | 6 | 6.46 | 6 | 6.16 | 6.16 | +0.16 (+2.67%) | 12,483,113 |
| 30 Oct 2018 | CNY | 5.97 | 6.08 | 5.88 | 6 | 6 | -0.01 (-0.17%) | 7,711,496 |
| 29 Oct 2018 | CNY | 6.11 | 6.21 | 5.91 | 6.01 | 6.01 | -0.15 (-2.44%) | 10,047,295 |
| 26 Oct 2018 | CNY | 6.21 | 6.38 | 6.06 | 6.16 | 6.16 | -0.11 (-1.75%) | 17,826,317 |
| 25 Oct 2018 | CNY | 5.88 | 6.42 | 5.8 | 6.27 | 6.27 | +0.14 (+2.28%) | 29,530,348 |
