| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 6.6927 | 6.7463 | 6.6303 | 6.657 | 6.657 | +0.045 (+0.67%) | 3,369,218 |
| 26 Nov 2018 | CNY | 6.6035 | 6.7195 | 6.5589 | 6.6124 | 6.6124 | +0.027 (+0.41%) | 3,081,714 |
| 23 Nov 2018 | CNY | 7.014 | 7.014 | 6.5589 | 6.5857 | 6.5857 | -0.428 (-6.11%) | 8,085,420 |
| 22 Nov 2018 | CNY | 7.0408 | 7.1211 | 6.9783 | 7.014 | 7.014 | +0.009 (+0.13%) | 5,467,273 |
| 21 Nov 2018 | CNY | 6.8266 | 7.0765 | 6.7731 | 7.0051 | 7.0051 | +0.116 (+1.68%) | 6,652,162 |
| 20 Nov 2018 | CNY | 7.2014 | 7.2549 | 6.8623 | 6.8891 | 6.8891 | -0.428 (-5.85%) | 9,702,870 |
| 19 Nov 2018 | CNY | 7.0586 | 7.4691 | 7.0497 | 7.3174 | 7.3174 | +0.187 (+2.63%) | 15,838,109 |
| 16 Nov 2018 | CNY | 7.0943 | 7.1746 | 7.0051 | 7.13 | 7.13 | +0.018 (+0.25%) | 9,270,586 |
| 15 Nov 2018 | CNY | 7.1389 | 7.2192 | 7.0497 | 7.1122 | 7.1122 | -0.036 (-0.50%) | 12,461,522 |
| 14 Nov 2018 | CNY | 7.0765 | 7.5851 | 6.9783 | 7.1478 | 7.1478 | -0.062 (-0.87%) | 20,179,162 |
| 13 Nov 2018 | CNY | 6.7463 | 7.5048 | 6.7284 | 7.2103 | 7.2103 | +0.384 (+5.62%) | 21,758,771 |
| 12 Nov 2018 | CNY | 6.6927 | 6.8355 | 6.6035 | 6.8266 | 6.8266 | +0.134 (+2.00%) | 8,464,154 |
| 9 Nov 2018 | CNY | 6.7284 | 6.8444 | 6.6927 | 6.6927 | 6.6927 | -0.098 (-1.45%) | 6,962,888 |
| 8 Nov 2018 | CNY | 6.7641 | 6.9426 | 6.6927 | 6.7909 | 6.7909 | +0.027 (+0.40%) | 8,908,541 |
| 7 Nov 2018 | CNY | 6.7641 | 7.0051 | 6.7017 | 6.7641 | 6.7641 | -0.045 (-0.66%) | 12,018,109 |
| 6 Nov 2018 | CNY | 6.9426 | 6.9426 | 6.7374 | 6.8087 | 6.8087 | -0.241 (-3.42%) | 15,825,300 |
| 5 Nov 2018 | CNY | 7.1568 | 7.2282 | 6.8801 | 7.0497 | 7.0497 | -0.143 (-1.99%) | 35,114,967 |
| 2 Nov 2018 | CNY | 6.4786 | 7.1925 | 6.4607 | 7.1925 | 7.1925 | +0.651 (+9.96%) | 35,103,995 |
| 1 Nov 2018 | CNY | 6.5678 | 6.8712 | 6.3358 | 6.541 | 6.541 | +0.062 (+0.96%) | 26,384,238 |
| 31 Oct 2018 | CNY | 5.8807 | 6.4786 | 5.8271 | 6.4786 | 6.4786 | +0.589 (+10.00%) | 18,612,149 |
| 30 Oct 2018 | CNY | 5.7111 | 5.8985 | 5.6844 | 5.8896 | 5.8896 | +0.178 (+3.13%) | 3,758,986 |
| 29 Oct 2018 | CNY | 5.7825 | 5.8271 | 5.6844 | 5.7111 | 5.7111 | -0.089 (-1.54%) | 1,709,284 |
| 26 Oct 2018 | CNY | 5.8628 | 5.8896 | 5.7915 | 5.8004 | 5.8004 | +0.018 (+0.31%) | 1,960,180 |
| 25 Oct 2018 | CNY | 5.6219 | 5.8361 | 5.6219 | 5.7825 | 5.7825 | -0.018 (-0.31%) | 2,492,568 |
| 24 Oct 2018 | CNY | 5.6933 | 5.8896 | 5.6933 | 5.8004 | 5.8004 | +0.027 (+0.46%) | 2,661,355 |
| 23 Oct 2018 | CNY | 5.9342 | 5.9788 | 5.7201 | 5.7736 | 5.7736 | -0.232 (-3.86%) | 4,341,499 |
| 22 Oct 2018 | CNY | 5.6665 | 6.0502 | 5.6219 | 6.0056 | 6.0056 | +0.384 (+6.83%) | 6,244,519 |
| 19 Oct 2018 | CNY | 5.5237 | 5.6754 | 5.4077 | 5.6219 | 5.6219 | +0.036 (+0.64%) | 3,146,922 |
| 18 Oct 2018 | CNY | 5.8539 | 5.8807 | 5.4524 | 5.5862 | 5.5862 | -0.259 (-4.43%) | 3,683,539 |
| 17 Oct 2018 | CNY | 5.9164 | 5.9521 | 5.729 | 5.845 | 5.845 | 0.0 (0.0%) | 2,427,743 |
