| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2018 | CNY | 8.46 | 8.46 | 8.06 | 8.11 | 8.11 | -0.28 (-3.34%) | 11,514,367 |
| 28 Nov 2018 | CNY | 8.26 | 8.39 | 8.16 | 8.39 | 8.39 | +0.13 (+1.57%) | 9,378,130 |
| 27 Nov 2018 | CNY | 8.49 | 8.52 | 8.17 | 8.26 | 8.26 | -0.05 (-0.60%) | 10,053,203 |
| 26 Nov 2018 | CNY | 8.08 | 8.45 | 8.08 | 8.31 | 8.31 | +0.25 (+3.10%) | 14,878,404 |
| 23 Nov 2018 | CNY | 8.75 | 8.75 | 8.05 | 8.06 | 8.06 | -0.63 (-7.25%) | 15,808,274 |
| 22 Nov 2018 | CNY | 8.75 | 8.82 | 8.62 | 8.69 | 8.69 | -0.06 (-0.69%) | 8,788,084 |
| 21 Nov 2018 | CNY | 8.52 | 8.79 | 8.5 | 8.75 | 8.75 | +0.04 (+0.46%) | 11,594,138 |
| 20 Nov 2018 | CNY | 9 | 9.13 | 8.66 | 8.71 | 8.71 | -0.49 (-5.33%) | 21,538,172 |
| 19 Nov 2018 | CNY | 8.9 | 9.27 | 8.65 | 9.2 | 9.2 | +0.25 (+2.79%) | 24,697,111 |
| 16 Nov 2018 | CNY | 8.8 | 9.07 | 8.74 | 8.95 | 8.95 | +0.16 (+1.82%) | 20,539,680 |
| 15 Nov 2018 | CNY | 8.68 | 8.8 | 8.6 | 8.79 | 8.79 | +0.08 (+0.92%) | 18,039,355 |
| 14 Nov 2018 | CNY | 8.55 | 8.77 | 8.51 | 8.71 | 8.71 | +0.12 (+1.40%) | 22,418,539 |
| 13 Nov 2018 | CNY | 8.5 | 8.77 | 8.38 | 8.59 | 8.59 | -0.01 (-0.12%) | 26,558,068 |
| 12 Nov 2018 | CNY | 8.02 | 8.68 | 7.98 | 8.6 | 8.6 | +0.64 (+8.04%) | 26,413,847 |
| 9 Nov 2018 | CNY | 7.95 | 8.03 | 7.91 | 7.96 | 7.96 | -0.01 (-0.13%) | 6,935,234 |
| 8 Nov 2018 | CNY | 8.08 | 8.13 | 7.97 | 7.97 | 7.97 | -0.07 (-0.87%) | 7,548,222 |
| 7 Nov 2018 | CNY | 8.09 | 8.21 | 8.04 | 8.04 | 8.04 | -0.01 (-0.12%) | 10,799,980 |
| 6 Nov 2018 | CNY | 8.14 | 8.17 | 7.93 | 8.05 | 8.05 | -0.16 (-1.95%) | 13,490,470 |
| 5 Nov 2018 | CNY | 8.04 | 8.25 | 7.96 | 8.21 | 8.21 | +0.17 (+2.11%) | 20,376,726 |
| 2 Nov 2018 | CNY | 7.82 | 8.08 | 7.76 | 8.04 | 8.04 | +0.35 (+4.55%) | 22,257,888 |
| 1 Nov 2018 | CNY | 7.76 | 7.86 | 7.66 | 7.69 | 7.69 | -0.01 (-0.13%) | 14,886,431 |
| 31 Oct 2018 | CNY | 7.63 | 7.79 | 7.55 | 7.7 | 7.7 | +0.15 (+1.99%) | 12,639,978 |
| 30 Oct 2018 | CNY | 7.41 | 7.56 | 7.32 | 7.55 | 7.55 | +0.13 (+1.75%) | 10,286,669 |
| 29 Oct 2018 | CNY | 7.6 | 7.6 | 7.38 | 7.42 | 7.42 | -0.26 (-3.39%) | 7,811,158 |
| 26 Oct 2018 | CNY | 7.74 | 7.89 | 7.62 | 7.68 | 7.68 | +0.04 (+0.52%) | 8,434,388 |
| 25 Oct 2018 | CNY | 7.44 | 7.75 | 7.32 | 7.64 | 7.64 | -0.09 (-1.16%) | 11,916,482 |
| 24 Oct 2018 | CNY | 7.63 | 7.91 | 7.62 | 7.73 | 7.73 | -0.05 (-0.64%) | 12,313,006 |
| 23 Oct 2018 | CNY | 7.86 | 8.29 | 7.7 | 7.78 | 7.78 | -0.01 (-0.13%) | 24,853,254 |
| 22 Oct 2018 | CNY | 7.43 | 7.93 | 7.38 | 7.79 | 7.79 | +0.43 (+5.84%) | 20,807,211 |
| 19 Oct 2018 | CNY | 7.11 | 7.41 | 6.91 | 7.36 | 7.36 | +0.17 (+2.36%) | 12,893,543 |
