| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 6.07 | 6.29 | 6.07 | 6.16 | 6.16 | -0.04 (-0.65%) | 1,508,860 |
| 4 Dec 2018 | CNY | 6.14 | 6.27 | 6.1 | 6.2 | 6.2 | +0.03 (+0.49%) | 3,126,511 |
| 3 Dec 2018 | CNY | 6.32 | 6.37 | 6.08 | 6.17 | 6.17 | +0.03 (+0.49%) | 4,754,176 |
| 30 Nov 2018 | CNY | 6.12 | 6.23 | 6.08 | 6.14 | 6.14 | -0.02 (-0.32%) | 709,326 |
| 29 Nov 2018 | CNY | 6.24 | 6.45 | 6.14 | 6.16 | 6.16 | -0.06 (-0.96%) | 1,993,788 |
| 28 Nov 2018 | CNY | 6.14 | 6.22 | 6.08 | 6.22 | 6.22 | +0.08 (+1.30%) | 741,936 |
| 27 Nov 2018 | CNY | 6.13 | 6.23 | 6.1 | 6.14 | 6.14 | +0.05 (+0.82%) | 744,194 |
| 26 Nov 2018 | CNY | 6.04 | 6.13 | 5.96 | 6.09 | 6.09 | +0.09 (+1.50%) | 814,766 |
| 23 Nov 2018 | CNY | 6.31 | 6.31 | 5.97 | 6 | 6 | -0.3 (-4.76%) | 1,434,310 |
| 22 Nov 2018 | CNY | 6.37 | 6.38 | 6.2 | 6.3 | 6.3 | +0.01 (+0.16%) | 1,352,153 |
| 21 Nov 2018 | CNY | 6.24 | 6.36 | 6.14 | 6.29 | 6.29 | -0.04 (-0.63%) | 1,078,450 |
| 20 Nov 2018 | CNY | 6.48 | 6.57 | 6.29 | 6.33 | 6.33 | -0.19 (-2.91%) | 1,748,161 |
| 19 Nov 2018 | CNY | 6.48 | 6.62 | 6.35 | 6.52 | 6.52 | +0.04 (+0.62%) | 2,576,901 |
| 16 Nov 2018 | CNY | 6.35 | 6.66 | 6.35 | 6.48 | 6.48 | +0.09 (+1.41%) | 3,417,138 |
| 15 Nov 2018 | CNY | 6.33 | 6.44 | 6.26 | 6.39 | 6.39 | +0.05 (+0.79%) | 1,725,670 |
| 14 Nov 2018 | CNY | 6.29 | 6.42 | 6.25 | 6.34 | 6.34 | -0.03 (-0.47%) | 1,682,401 |
| 13 Nov 2018 | CNY | 6.13 | 6.45 | 6.1 | 6.37 | 6.37 | +0.2 (+3.24%) | 3,038,480 |
| 12 Nov 2018 | CNY | 6.08 | 6.19 | 6.04 | 6.17 | 6.17 | +0.09 (+1.48%) | 1,061,070 |
| 9 Nov 2018 | CNY | 6.2 | 6.2 | 6.03 | 6.08 | 6.08 | -0.07 (-1.14%) | 1,272,490 |
| 8 Nov 2018 | CNY | 6.34 | 6.4 | 6.15 | 6.15 | 6.15 | -0.31 (-4.80%) | 3,233,150 |
| 7 Nov 2018 | CNY | 6.07 | 6.66 | 6.06 | 6.46 | 6.46 | +0.31 (+5.04%) | 10,143,496 |
| 6 Nov 2018 | CNY | 6.02 | 6.15 | 5.93 | 6.15 | 6.15 | +0.1 (+1.65%) | 1,554,088 |
| 5 Nov 2018 | CNY | 6.02 | 6.12 | 5.91 | 6.05 | 6.05 | +0.05 (+0.83%) | 1,544,688 |
| 2 Nov 2018 | CNY | 5.9 | 6.14 | 5.83 | 6 | 6 | +0.1 (+1.69%) | 1,801,286 |
| 1 Nov 2018 | CNY | 5.75 | 6.1 | 5.68 | 5.9 | 5.9 | +0.17 (+2.97%) | 2,191,988 |
| 31 Oct 2018 | CNY | 5.73 | 5.77 | 5.66 | 5.73 | 5.73 | +0.05 (+0.88%) | 494,250 |
| 30 Oct 2018 | CNY | 5.54 | 5.77 | 5.53 | 5.68 | 5.68 | +0.03 (+0.53%) | 480,922 |
| 29 Oct 2018 | CNY | 5.66 | 5.66 | 5.54 | 5.65 | 5.65 | -0.02 (-0.35%) | 490,730 |
| 26 Oct 2018 | CNY | 5.66 | 5.71 | 5.58 | 5.67 | 5.67 | +0.02 (+0.35%) | 393,770 |
| 25 Oct 2018 | CNY | 5.53 | 5.71 | 5.53 | 5.65 | 5.65 | -0.01 (-0.18%) | 547,433 |
