| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 6.67 | 6.87 | 6.61 | 6.87 | 6.87 | +0.17 (+2.54%) | 7,159,392 |
| 3 Dec 2018 | CNY | 6.64 | 6.77 | 6.58 | 6.7 | 6.7 | +0.23 (+3.55%) | 6,772,671 |
| 30 Nov 2018 | CNY | 6.38 | 6.52 | 6.26 | 6.47 | 6.47 | +0.08 (+1.25%) | 4,775,193 |
| 29 Nov 2018 | CNY | 6.61 | 6.68 | 6.36 | 6.39 | 6.39 | -0.19 (-2.89%) | 5,057,694 |
| 28 Nov 2018 | CNY | 6.45 | 6.58 | 6.33 | 6.58 | 6.58 | +0.14 (+2.17%) | 5,128,095 |
| 27 Nov 2018 | CNY | 6.42 | 6.54 | 6.37 | 6.44 | 6.44 | +0.05 (+0.78%) | 3,436,793 |
| 26 Nov 2018 | CNY | 6.35 | 6.47 | 6.31 | 6.39 | 6.39 | +0.03 (+0.47%) | 4,063,293 |
| 23 Nov 2018 | CNY | 6.86 | 6.88 | 6.34 | 6.36 | 6.36 | -0.5 (-7.29%) | 7,873,850 |
| 22 Nov 2018 | CNY | 6.88 | 6.94 | 6.82 | 6.86 | 6.86 | -0.02 (-0.29%) | 4,131,200 |
| 21 Nov 2018 | CNY | 6.75 | 6.88 | 6.71 | 6.88 | 6.88 | +0.03 (+0.44%) | 4,726,688 |
| 20 Nov 2018 | CNY | 6.98 | 7.04 | 6.81 | 6.85 | 6.85 | -0.19 (-2.70%) | 6,599,028 |
| 19 Nov 2018 | CNY | 7.09 | 7.09 | 6.85 | 7.04 | 7.04 | -0.01 (-0.14%) | 7,826,157 |
| 16 Nov 2018 | CNY | 7.07 | 7.14 | 7 | 7.05 | 7.05 | -0.04 (-0.56%) | 8,539,585 |
| 15 Nov 2018 | CNY | 6.91 | 7.09 | 6.88 | 7.09 | 7.09 | +0.2 (+2.90%) | 9,020,088 |
| 14 Nov 2018 | CNY | 6.91 | 7.04 | 6.86 | 6.89 | 6.89 | -0.04 (-0.58%) | 7,246,825 |
| 13 Nov 2018 | CNY | 6.73 | 6.98 | 6.69 | 6.93 | 6.93 | +0.11 (+1.61%) | 9,891,304 |
| 12 Nov 2018 | CNY | 6.61 | 6.82 | 6.61 | 6.82 | 6.82 | +0.17 (+2.56%) | 7,301,473 |
| 9 Nov 2018 | CNY | 6.52 | 6.67 | 6.48 | 6.65 | 6.65 | +0.06 (+0.91%) | 3,354,177 |
| 8 Nov 2018 | CNY | 6.72 | 6.76 | 6.58 | 6.59 | 6.59 | -0.09 (-1.35%) | 3,512,520 |
| 7 Nov 2018 | CNY | 6.69 | 6.79 | 6.65 | 6.68 | 6.68 | -0.01 (-0.15%) | 5,348,941 |
| 6 Nov 2018 | CNY | 6.68 | 6.71 | 6.55 | 6.69 | 6.69 | -0.05 (-0.74%) | 4,801,000 |
| 5 Nov 2018 | CNY | 6.69 | 6.77 | 6.58 | 6.74 | 6.74 | +0.02 (+0.30%) | 6,029,196 |
| 2 Nov 2018 | CNY | 6.66 | 6.74 | 6.6 | 6.72 | 6.72 | +0.14 (+2.13%) | 7,357,250 |
| 1 Nov 2018 | CNY | 6.59 | 6.76 | 6.55 | 6.58 | 6.58 | +0.06 (+0.92%) | 7,069,141 |
| 31 Oct 2018 | CNY | 6.45 | 6.58 | 6.45 | 6.52 | 6.52 | +0.09 (+1.40%) | 3,580,966 |
| 30 Oct 2018 | CNY | 6.39 | 6.54 | 6.31 | 6.43 | 6.43 | +0.01 (+0.16%) | 3,167,607 |
| 29 Oct 2018 | CNY | 6.44 | 6.53 | 6.36 | 6.42 | 6.42 | -0.05 (-0.77%) | 2,573,210 |
| 26 Oct 2018 | CNY | 6.56 | 6.63 | 6.4 | 6.47 | 6.47 | -0.04 (-0.61%) | 2,876,677 |
| 25 Oct 2018 | CNY | 6.4 | 6.53 | 6.3 | 6.51 | 6.51 | -0.07 (-1.06%) | 4,359,336 |
| 24 Oct 2018 | CNY | 6.5 | 6.68 | 6.4 | 6.58 | 6.58 | +0.03 (+0.46%) | 5,247,854 |
