| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 7.64 | 7.72 | 7.59 | 7.69 | 7.69 | +0.05 (+0.65%) | 1,194,800 |
| 3 Dec 2018 | CNY | 7.61 | 7.72 | 7.57 | 7.64 | 7.64 | +0.14 (+1.87%) | 1,825,404 |
| 30 Nov 2018 | CNY | 7.43 | 7.51 | 7.27 | 7.5 | 7.5 | +0.07 (+0.94%) | 1,603,336 |
| 29 Nov 2018 | CNY | 7.52 | 7.73 | 7.33 | 7.43 | 7.43 | -0.1 (-1.33%) | 2,475,200 |
| 28 Nov 2018 | CNY | 7.49 | 7.56 | 7.37 | 7.53 | 7.53 | +0.01 (+0.13%) | 1,360,414 |
| 27 Nov 2018 | CNY | 7.28 | 7.52 | 7.28 | 7.52 | 7.52 | +0.24 (+3.30%) | 1,617,900 |
| 26 Nov 2018 | CNY | 7.21 | 7.36 | 7.17 | 7.28 | 7.28 | +0.05 (+0.69%) | 1,130,817 |
| 23 Nov 2018 | CNY | 7.53 | 7.67 | 7.2 | 7.23 | 7.23 | -0.39 (-5.12%) | 2,294,717 |
| 22 Nov 2018 | CNY | 7.42 | 7.77 | 7.36 | 7.62 | 7.62 | +0.18 (+2.42%) | 3,508,317 |
| 21 Nov 2018 | CNY | 7.21 | 7.45 | 7.15 | 7.44 | 7.44 | +0.1 (+1.36%) | 1,976,601 |
| 20 Nov 2018 | CNY | 7.43 | 7.55 | 7.3 | 7.34 | 7.34 | -0.11 (-1.48%) | 1,952,900 |
| 19 Nov 2018 | CNY | 7.25 | 7.55 | 7.25 | 7.45 | 7.45 | +0.18 (+2.48%) | 3,094,310 |
| 16 Nov 2018 | CNY | 7.2 | 7.34 | 7.2 | 7.27 | 7.27 | +0.02 (+0.28%) | 2,074,300 |
| 15 Nov 2018 | CNY | 7.25 | 7.3 | 7.21 | 7.25 | 7.25 | +0.01 (+0.14%) | 3,043,401 |
| 14 Nov 2018 | CNY | 7.34 | 7.39 | 7.23 | 7.24 | 7.24 | -0.06 (-0.82%) | 1,839,500 |
| 13 Nov 2018 | CNY | 7.18 | 7.45 | 7.13 | 7.3 | 7.3 | +0.06 (+0.83%) | 3,692,054 |
| 12 Nov 2018 | CNY | 7.15 | 7.38 | 7.04 | 7.24 | 7.24 | +0.12 (+1.69%) | 2,902,103 |
| 9 Nov 2018 | CNY | 6.93 | 7.15 | 6.9 | 7.12 | 7.12 | +0.15 (+2.15%) | 1,933,400 |
| 8 Nov 2018 | CNY | 7.11 | 7.18 | 6.96 | 6.97 | 6.97 | -0.19 (-2.65%) | 2,830,900 |
| 7 Nov 2018 | CNY | 6.78 | 7.33 | 6.78 | 7.16 | 7.16 | +0.38 (+5.60%) | 4,816,660 |
| 6 Nov 2018 | CNY | 6.74 | 6.8 | 6.67 | 6.78 | 6.78 | -0.03 (-0.44%) | 1,373,202 |
| 5 Nov 2018 | CNY | 6.77 | 6.82 | 6.7 | 6.81 | 6.81 | +0.02 (+0.29%) | 1,852,900 |
| 2 Nov 2018 | CNY | 6.59 | 6.81 | 6.59 | 6.79 | 6.79 | +0.25 (+3.82%) | 3,166,758 |
| 1 Nov 2018 | CNY | 6.55 | 6.65 | 6.52 | 6.54 | 6.54 | +0.01 (+0.15%) | 1,351,800 |
| 31 Oct 2018 | CNY | 6.53 | 6.64 | 6.51 | 6.53 | 6.53 | +0.06 (+0.93%) | 1,233,712 |
| 30 Oct 2018 | CNY | 6.3 | 6.51 | 6.25 | 6.47 | 6.47 | +0.09 (+1.41%) | 1,019,700 |
| 29 Oct 2018 | CNY | 6.48 | 6.51 | 6.34 | 6.38 | 6.38 | -0.19 (-2.89%) | 1,222,702 |
| 26 Oct 2018 | CNY | 6.7 | 6.7 | 6.44 | 6.57 | 6.57 | 0.0 (0.0%) | 1,512,900 |
| 25 Oct 2018 | CNY | 6.4 | 6.6 | 6.4 | 6.57 | 6.57 | -0.14 (-2.09%) | 1,233,900 |
| 24 Oct 2018 | CNY | 6.58 | 6.74 | 6.52 | 6.71 | 6.71 | +0.05 (+0.75%) | 2,054,304 |
