| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 6.9 | 7.02 | 6.86 | 6.92 | 6.92 | -0.09 (-1.28%) | 7,624,370 |
| 4 Dec 2018 | CNY | 7 | 7.06 | 6.96 | 7.01 | 7.01 | -0.05 (-0.71%) | 6,914,748 |
| 3 Dec 2018 | CNY | 6.87 | 7.17 | 6.82 | 7.06 | 7.06 | +0.4 (+6.01%) | 16,246,428 |
| 30 Nov 2018 | CNY | 6.74 | 6.8 | 6.42 | 6.66 | 6.66 | -0.07 (-1.04%) | 8,825,524 |
| 29 Nov 2018 | CNY | 6.83 | 6.98 | 6.73 | 6.73 | 6.73 | -0.06 (-0.88%) | 10,776,928 |
| 28 Nov 2018 | CNY | 6.52 | 6.82 | 6.47 | 6.79 | 6.79 | +0.22 (+3.35%) | 8,573,716 |
| 27 Nov 2018 | CNY | 6.58 | 6.7 | 6.52 | 6.57 | 6.57 | +0.07 (+1.08%) | 5,832,067 |
| 26 Nov 2018 | CNY | 6.48 | 6.59 | 6.47 | 6.5 | 6.5 | -0.04 (-0.61%) | 4,985,525 |
| 23 Nov 2018 | CNY | 6.91 | 6.96 | 6.41 | 6.54 | 6.54 | -0.37 (-5.35%) | 9,123,093 |
| 22 Nov 2018 | CNY | 7.02 | 7.05 | 6.9 | 6.91 | 6.91 | -0.19 (-2.68%) | 8,241,636 |
| 21 Nov 2018 | CNY | 6.85 | 7.25 | 6.72 | 7.1 | 7.1 | +0.16 (+2.31%) | 14,308,963 |
| 20 Nov 2018 | CNY | 6.91 | 7.05 | 6.81 | 6.94 | 6.94 | -0.04 (-0.57%) | 9,735,783 |
| 19 Nov 2018 | CNY | 7.04 | 7.1 | 6.84 | 6.98 | 6.98 | -0.1 (-1.41%) | 11,969,750 |
| 16 Nov 2018 | CNY | 7 | 7.19 | 6.95 | 7.08 | 7.08 | +0.1 (+1.43%) | 10,616,030 |
| 15 Nov 2018 | CNY | 6.85 | 7.03 | 6.77 | 6.98 | 6.98 | +0.15 (+2.20%) | 13,235,636 |
| 14 Nov 2018 | CNY | 6.74 | 6.9 | 6.68 | 6.83 | 6.83 | +0.09 (+1.34%) | 11,010,273 |
| 13 Nov 2018 | CNY | 6.63 | 6.85 | 6.63 | 6.74 | 6.74 | +0.03 (+0.45%) | 13,966,879 |
| 12 Nov 2018 | CNY | 6.39 | 6.76 | 6.39 | 6.71 | 6.71 | +0.29 (+4.52%) | 14,525,087 |
| 9 Nov 2018 | CNY | 6.3 | 6.48 | 6.29 | 6.42 | 6.42 | +0.05 (+0.78%) | 7,307,328 |
| 8 Nov 2018 | CNY | 6.58 | 6.62 | 6.35 | 6.37 | 6.37 | -0.16 (-2.45%) | 8,740,000 |
| 7 Nov 2018 | CNY | 6.48 | 6.61 | 6.4 | 6.53 | 6.53 | +0.07 (+1.08%) | 12,101,185 |
| 6 Nov 2018 | CNY | 6.39 | 6.47 | 6.26 | 6.46 | 6.46 | +0.02 (+0.31%) | 8,787,882 |
| 5 Nov 2018 | CNY | 6.35 | 6.59 | 6.28 | 6.44 | 6.44 | +0.08 (+1.26%) | 15,794,635 |
| 2 Nov 2018 | CNY | 6.24 | 6.38 | 6.21 | 6.36 | 6.36 | +0.2 (+3.25%) | 15,134,704 |
| 1 Nov 2018 | CNY | 6.4 | 6.5 | 6.13 | 6.16 | 6.16 | +0.07 (+1.15%) | 13,621,000 |
| 31 Oct 2018 | CNY | 5.98 | 6.17 | 5.98 | 6.09 | 6.09 | +0.11 (+1.84%) | 7,335,372 |
| 30 Oct 2018 | CNY | 5.91 | 6.04 | 5.76 | 5.98 | 5.98 | +0.08 (+1.36%) | 8,170,122 |
| 29 Oct 2018 | CNY | 6.02 | 6.1 | 5.87 | 5.9 | 5.9 | -0.19 (-3.12%) | 6,121,400 |
| 26 Oct 2018 | CNY | 6.2 | 6.25 | 6.07 | 6.09 | 6.09 | -0.04 (-0.65%) | 6,028,090 |
| 25 Oct 2018 | CNY | 5.99 | 6.17 | 5.88 | 6.13 | 6.13 | -0.05 (-0.81%) | 8,481,293 |
