| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 6.95 | 7.06 | 6.88 | 6.91 | 6.91 | -0.08 (-1.14%) | 6,651,917 |
| 3 Dec 2018 | CNY | 6.82 | 7.04 | 6.7 | 6.99 | 6.99 | +0.39 (+5.91%) | 9,107,648 |
| 30 Nov 2018 | CNY | 6.75 | 6.78 | 6.21 | 6.6 | 6.6 | -0.15 (-2.22%) | 5,974,638 |
| 29 Nov 2018 | CNY | 7.32 | 7.32 | 6.72 | 6.75 | 6.75 | -0.27 (-3.85%) | 7,150,188 |
| 28 Nov 2018 | CNY | 6.86 | 7.02 | 6.68 | 7.02 | 7.02 | +0.17 (+2.48%) | 6,657,582 |
| 27 Nov 2018 | CNY | 6.77 | 7.15 | 6.68 | 6.85 | 6.85 | +0.16 (+2.39%) | 5,141,801 |
| 26 Nov 2018 | CNY | 6.66 | 6.86 | 6.64 | 6.69 | 6.69 | -0.05 (-0.74%) | 3,294,293 |
| 23 Nov 2018 | CNY | 6.77 | 6.93 | 6.59 | 6.74 | 6.74 | -0.09 (-1.32%) | 6,569,735 |
| 22 Nov 2018 | CNY | 6.99 | 7.12 | 6.83 | 6.83 | 6.83 | -0.14 (-2.01%) | 5,566,887 |
| 21 Nov 2018 | CNY | 6.9 | 6.98 | 6.75 | 6.97 | 6.97 | -0.02 (-0.29%) | 7,185,525 |
| 20 Nov 2018 | CNY | 7.04 | 7.35 | 6.9 | 6.99 | 6.99 | -0.15 (-2.10%) | 7,966,796 |
| 19 Nov 2018 | CNY | 6.95 | 7.47 | 6.94 | 7.14 | 7.14 | +0.29 (+4.23%) | 11,516,437 |
| 16 Nov 2018 | CNY | 6.85 | 7.05 | 6.81 | 6.85 | 6.85 | +0.03 (+0.44%) | 9,404,657 |
| 15 Nov 2018 | CNY | 6.76 | 6.88 | 6.73 | 6.82 | 6.82 | -0.02 (-0.29%) | 6,280,731 |
| 14 Nov 2018 | CNY | 6.79 | 6.96 | 6.71 | 6.84 | 6.84 | +0.01 (+0.15%) | 7,650,729 |
| 13 Nov 2018 | CNY | 6.52 | 6.93 | 6.51 | 6.83 | 6.83 | +0.2 (+3.02%) | 9,905,336 |
| 12 Nov 2018 | CNY | 6.54 | 6.67 | 6.34 | 6.63 | 6.63 | +0.1 (+1.53%) | 7,726,580 |
| 9 Nov 2018 | CNY | 6.54 | 6.96 | 6.44 | 6.53 | 6.53 | -0.15 (-2.25%) | 10,986,944 |
| 8 Nov 2018 | CNY | 6.42 | 6.87 | 6.31 | 6.68 | 6.68 | +0.26 (+4.05%) | 11,587,160 |
| 7 Nov 2018 | CNY | 6.22 | 6.55 | 6.14 | 6.42 | 6.42 | +0.2 (+3.22%) | 11,290,952 |
| 6 Nov 2018 | CNY | 6.15 | 6.23 | 6.04 | 6.22 | 6.22 | +0.02 (+0.32%) | 6,233,858 |
| 5 Nov 2018 | CNY | 6.12 | 6.21 | 5.94 | 6.2 | 6.2 | +0.04 (+0.65%) | 8,222,658 |
| 2 Nov 2018 | CNY | 5.93 | 6.26 | 5.83 | 6.16 | 6.16 | +0.29 (+4.94%) | 10,949,391 |
| 1 Nov 2018 | CNY | 5.75 | 5.96 | 5.71 | 5.87 | 5.87 | +0.19 (+3.35%) | 7,258,918 |
| 31 Oct 2018 | CNY | 5.62 | 5.75 | 5.61 | 5.68 | 5.68 | +0.1 (+1.79%) | 5,405,475 |
| 30 Oct 2018 | CNY | 5.55 | 5.68 | 5.3 | 5.58 | 5.58 | -0.02 (-0.36%) | 5,293,620 |
| 29 Oct 2018 | CNY | 5.61 | 5.77 | 5.55 | 5.6 | 5.6 | -0.08 (-1.41%) | 4,189,785 |
| 26 Oct 2018 | CNY | 5.73 | 5.85 | 5.57 | 5.68 | 5.68 | -0.02 (-0.35%) | 6,153,861 |
| 25 Oct 2018 | CNY | 5.6 | 5.76 | 5.4 | 5.7 | 5.7 | -0.24 (-4.04%) | 8,789,531 |
| 24 Oct 2018 | CNY | 5.69 | 6.19 | 5.67 | 5.94 | 5.94 | +0.3 (+5.32%) | 7,877,488 |
