| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 6.7867 | 6.8933 | 6.7 | 6.8333 | 6.8333 | +0.06 (+0.89%) | 19,234,800 |
| 26 Nov 2018 | CNY | 6.6333 | 6.8533 | 6.48 | 6.7733 | 6.7733 | +0.093 (+1.40%) | 23,599,399 |
| 23 Nov 2018 | CNY | 6.8333 | 6.8333 | 6.6 | 6.68 | 6.68 | -0.127 (-1.86%) | 28,103,025 |
| 22 Nov 2018 | CNY | 6.8267 | 6.88 | 6.7267 | 6.8067 | 6.8067 | -0.06 (-0.87%) | 13,061,076 |
| 21 Nov 2018 | CNY | 6.8 | 6.9333 | 6.6 | 6.8667 | 6.8667 | -0.067 (-0.96%) | 21,746,164 |
| 20 Nov 2018 | CNY | 7.02 | 7.0267 | 6.8333 | 6.9333 | 6.9333 | -0.087 (-1.24%) | 18,753,396 |
| 19 Nov 2018 | CNY | 7.1467 | 7.1467 | 6.9867 | 7.02 | 7.02 | -0.073 (-1.03%) | 10,871,163 |
| 16 Nov 2018 | CNY | 7.1533 | 7.1533 | 7.0333 | 7.0933 | 7.0933 | -0.04 (-0.56%) | 13,008,150 |
| 15 Nov 2018 | CNY | 7.12 | 7.1733 | 7.0733 | 7.1333 | 7.1333 | +0.013 (+0.19%) | 12,399,900 |
| 14 Nov 2018 | CNY | 7.0067 | 7.1667 | 7.0067 | 7.12 | 7.12 | 0.0 (0.0%) | 18,232,236 |
| 13 Nov 2018 | CNY | 6.9933 | 7.1467 | 6.9733 | 7.12 | 7.12 | +0.053 (+0.75%) | 12,866,287 |
| 12 Nov 2018 | CNY | 7.14 | 7.14 | 7.04 | 7.0667 | 7.0667 | +0.027 (+0.38%) | 7,329,607 |
| 9 Nov 2018 | CNY | 7.1133 | 7.1133 | 7.0267 | 7.04 | 7.04 | -0.073 (-1.03%) | 8,160,037 |
| 8 Nov 2018 | CNY | 7.12 | 7.1867 | 7.0867 | 7.1133 | 7.1133 | -0.007 (-0.09%) | 9,262,237 |
| 7 Nov 2018 | CNY | 7.1267 | 7.1867 | 7.02 | 7.12 | 7.12 | -0.007 (-0.09%) | 10,657,420 |
| 6 Nov 2018 | CNY | 7.1 | 7.2 | 6.9467 | 7.1267 | 7.1267 | +0.027 (+0.38%) | 13,590,835 |
| 5 Nov 2018 | CNY | 7.1933 | 7.1933 | 6.9933 | 7.1 | 7.1 | -0.047 (-0.65%) | 10,550,364 |
| 2 Nov 2018 | CNY | 6.94 | 7.1867 | 6.92 | 7.1467 | 7.1467 | +0.22 (+3.18%) | 22,259,545 |
| 1 Nov 2018 | CNY | 6.8733 | 6.9867 | 6.8133 | 6.9267 | 6.9267 | +0.047 (+0.68%) | 15,514,275 |
| 31 Oct 2018 | CNY | 6.8133 | 6.9467 | 6.7067 | 6.88 | 6.88 | +0.08 (+1.18%) | 18,015,330 |
| 30 Oct 2018 | CNY | 6.7467 | 6.8533 | 6.64 | 6.8 | 6.8 | 0.0 (0.0%) | 14,036,505 |
| 29 Oct 2018 | CNY | 6.8067 | 6.8867 | 6.6067 | 6.8 | 6.8 | -0.067 (-0.97%) | 20,225,455 |
| 26 Oct 2018 | CNY | 6.7 | 7 | 6.54 | 6.8667 | 6.8667 | +0.173 (+2.59%) | 43,593,040 |
| 25 Oct 2018 | CNY | 6.3867 | 6.7267 | 6.0867 | 6.6933 | 6.6933 | +0.22 (+3.40%) | 18,583,537 |
| 24 Oct 2018 | CNY | 6.5867 | 6.74 | 6.4267 | 6.4733 | 6.4733 | -0.18 (-2.71%) | 25,485,255 |
| 23 Oct 2018 | CNY | 6.7867 | 7.0667 | 6.5933 | 6.6533 | 6.6533 | -0.227 (-3.30%) | 31,449,466 |
| 22 Oct 2018 | CNY | 6.2667 | 6.8867 | 6.2533 | 6.88 | 6.88 | +0.62 (+9.90%) | 30,141,211 |
| 19 Oct 2018 | CNY | 6 | 6.46 | 5.5133 | 6.26 | 6.26 | +0.133 (+2.18%) | 67,071,562 |
| 18 Oct 2018 | CNY | 6.7867 | 6.7867 | 6.1267 | 6.1267 | 6.1267 | -0.68 (-9.99%) | 33,272,938 |
| 17 Oct 2018 | CNY | 6.86 | 6.86 | 6.7067 | 6.8067 | 6.8067 | +0.027 (+0.39%) | 13,372,146 |
