| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 7.41 | 7.43 | 7.32 | 7.39 | 7.39 | +0.01 (+0.14%) | 4,011,691 |
| 26 Nov 2018 | CNY | 7.58 | 7.67 | 7.28 | 7.38 | 7.38 | -0.24 (-3.15%) | 10,416,536 |
| 23 Nov 2018 | CNY | 7.8 | 7.84 | 7.56 | 7.62 | 7.62 | -0.22 (-2.81%) | 9,129,796 |
| 22 Nov 2018 | CNY | 7.68 | 7.95 | 7.62 | 7.84 | 7.84 | +0.17 (+2.22%) | 12,874,016 |
| 21 Nov 2018 | CNY | 7.53 | 7.67 | 7.48 | 7.67 | 7.67 | +0.05 (+0.66%) | 5,996,200 |
| 20 Nov 2018 | CNY | 7.85 | 7.86 | 7.56 | 7.62 | 7.62 | -0.3 (-3.79%) | 10,050,979 |
| 19 Nov 2018 | CNY | 7.87 | 7.98 | 7.78 | 7.92 | 7.92 | +0.1 (+1.28%) | 12,003,207 |
| 16 Nov 2018 | CNY | 7.82 | 7.87 | 7.74 | 7.82 | 7.82 | -0.15 (-1.88%) | 14,843,300 |
| 15 Nov 2018 | CNY | 7.81 | 8.05 | 7.81 | 7.97 | 7.97 | +0.28 (+3.64%) | 20,578,087 |
| 14 Nov 2018 | CNY | 7.8 | 7.88 | 7.66 | 7.69 | 7.69 | -0.1 (-1.28%) | 9,942,346 |
| 13 Nov 2018 | CNY | 7.7 | 7.87 | 7.67 | 7.79 | 7.79 | +0.02 (+0.26%) | 14,773,268 |
| 12 Nov 2018 | CNY | 7.53 | 7.78 | 7.53 | 7.77 | 7.77 | +0.26 (+3.46%) | 10,719,994 |
| 9 Nov 2018 | CNY | 7.52 | 7.62 | 7.5 | 7.51 | 7.51 | -0.05 (-0.66%) | 5,602,323 |
| 8 Nov 2018 | CNY | 7.67 | 7.72 | 7.55 | 7.56 | 7.56 | -0.08 (-1.05%) | 6,799,593 |
| 7 Nov 2018 | CNY | 7.68 | 7.8 | 7.61 | 7.64 | 7.64 | -0.09 (-1.16%) | 9,106,137 |
| 6 Nov 2018 | CNY | 7.69 | 7.85 | 7.61 | 7.73 | 7.73 | -0.04 (-0.51%) | 13,622,929 |
| 5 Nov 2018 | CNY | 7.51 | 7.79 | 7.46 | 7.77 | 7.77 | +0.29 (+3.88%) | 16,312,230 |
| 2 Nov 2018 | CNY | 7.4 | 7.49 | 7.34 | 7.48 | 7.48 | +0.11 (+1.49%) | 9,978,880 |
| 1 Nov 2018 | CNY | 7.41 | 7.42 | 7.34 | 7.37 | 7.37 | -0.03 (-0.41%) | 6,643,252 |
| 31 Oct 2018 | CNY | 7.27 | 7.44 | 7.26 | 7.4 | 7.4 | +0.14 (+1.93%) | 7,883,582 |
| 30 Oct 2018 | CNY | 7.27 | 7.27 | 7.06 | 7.26 | 7.26 | -0.03 (-0.41%) | 5,276,670 |
| 29 Oct 2018 | CNY | 7.24 | 7.31 | 7.17 | 7.29 | 7.29 | +0.05 (+0.69%) | 4,965,495 |
| 26 Oct 2018 | CNY | 7.15 | 7.31 | 7.15 | 7.24 | 7.24 | +0.12 (+1.69%) | 6,359,133 |
| 25 Oct 2018 | CNY | 7.08 | 7.13 | 6.91 | 7.12 | 7.12 | -0.09 (-1.25%) | 6,952,761 |
| 24 Oct 2018 | CNY | 7.2 | 7.3 | 7.08 | 7.21 | 7.21 | +0.01 (+0.14%) | 6,431,102 |
| 23 Oct 2018 | CNY | 7.36 | 7.36 | 7.17 | 7.2 | 7.2 | -0.21 (-2.83%) | 8,239,433 |
| 22 Oct 2018 | CNY | 7.14 | 7.45 | 7.11 | 7.41 | 7.41 | +0.27 (+3.78%) | 13,342,987 |
| 19 Oct 2018 | CNY | 6.93 | 7.16 | 6.76 | 7.14 | 7.14 | +0.09 (+1.28%) | 7,735,188 |
| 18 Oct 2018 | CNY | 7.28 | 7.28 | 7 | 7.05 | 7.05 | -0.28 (-3.82%) | 8,262,215 |
| 17 Oct 2018 | CNY | 7.44 | 7.48 | 7.12 | 7.33 | 7.33 | -0.07 (-0.95%) | 9,399,690 |
