| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | CNY | 7.5 | 7.6 | 7.32 | 7.38 | 7.38 | -0.11 (-1.47%) | 1,680,342 |
| 5 Dec 2018 | CNY | 7.45 | 7.55 | 7.31 | 7.49 | 7.49 | -0.1 (-1.32%) | 1,831,042 |
| 4 Dec 2018 | CNY | 7.53 | 7.6 | 7.46 | 7.59 | 7.59 | +0.06 (+0.80%) | 1,953,642 |
| 3 Dec 2018 | CNY | 7.43 | 7.6 | 7.43 | 7.53 | 7.53 | +0.21 (+2.87%) | 2,234,300 |
| 30 Nov 2018 | CNY | 7.29 | 7.36 | 7.03 | 7.32 | 7.32 | +0.07 (+0.97%) | 2,517,899 |
| 29 Nov 2018 | CNY | 7.52 | 7.63 | 7.23 | 7.25 | 7.25 | -0.24 (-3.20%) | 2,823,242 |
| 28 Nov 2018 | CNY | 7.42 | 7.55 | 7.23 | 7.49 | 7.49 | +0.07 (+0.94%) | 2,808,142 |
| 27 Nov 2018 | CNY | 7.45 | 7.54 | 7.36 | 7.42 | 7.42 | 0.0 (0.0%) | 2,917,900 |
| 26 Nov 2018 | CNY | 7.75 | 7.75 | 7.32 | 7.42 | 7.42 | -0.48 (-6.08%) | 5,683,500 |
| 23 Nov 2018 | CNY | 8.09 | 8.55 | 7.78 | 7.9 | 7.9 | -0.09 (-1.13%) | 9,415,299 |
| 22 Nov 2018 | CNY | 8.07 | 8.17 | 7.9 | 7.99 | 7.99 | -0.07 (-0.87%) | 3,479,705 |
| 21 Nov 2018 | CNY | 7.68 | 8.21 | 7.67 | 8.06 | 8.06 | +0.28 (+3.60%) | 4,985,115 |
| 20 Nov 2018 | CNY | 8.15 | 8.15 | 7.71 | 7.78 | 7.78 | -0.38 (-4.66%) | 5,608,542 |
| 19 Nov 2018 | CNY | 8.3 | 8.31 | 8.05 | 8.16 | 8.16 | -0.17 (-2.04%) | 7,531,131 |
| 16 Nov 2018 | CNY | 7.94 | 8.72 | 7.82 | 8.33 | 8.33 | +0.35 (+4.39%) | 9,560,642 |
| 15 Nov 2018 | CNY | 7.57 | 8.16 | 7.5 | 7.98 | 7.98 | +0.43 (+5.70%) | 6,365,858 |
| 14 Nov 2018 | CNY | 7.65 | 7.85 | 7.51 | 7.55 | 7.55 | -0.01 (-0.13%) | 3,549,800 |
| 13 Nov 2018 | CNY | 7.39 | 7.68 | 7.36 | 7.56 | 7.56 | +0.09 (+1.20%) | 3,591,100 |
| 12 Nov 2018 | CNY | 7.26 | 7.48 | 7.22 | 7.47 | 7.47 | +0.23 (+3.18%) | 2,854,141 |
| 9 Nov 2018 | CNY | 7.18 | 7.29 | 7.14 | 7.24 | 7.24 | -0.01 (-0.14%) | 1,288,026 |
| 8 Nov 2018 | CNY | 7.35 | 7.36 | 7.2 | 7.25 | 7.25 | -0.05 (-0.68%) | 1,914,300 |
| 7 Nov 2018 | CNY | 7.17 | 7.36 | 7.17 | 7.3 | 7.3 | +0.02 (+0.27%) | 1,805,784 |
| 6 Nov 2018 | CNY | 7.41 | 7.41 | 7.07 | 7.28 | 7.28 | -0.15 (-2.02%) | 2,558,884 |
| 5 Nov 2018 | CNY | 7.29 | 7.46 | 7.23 | 7.43 | 7.43 | +0.13 (+1.78%) | 2,733,884 |
| 2 Nov 2018 | CNY | 7.26 | 7.32 | 7.14 | 7.3 | 7.3 | +0.16 (+2.24%) | 3,224,100 |
| 1 Nov 2018 | CNY | 7.07 | 7.24 | 7.07 | 7.14 | 7.14 | +0.07 (+0.99%) | 2,576,200 |
| 31 Oct 2018 | CNY | 7.09 | 7.23 | 7.01 | 7.07 | 7.07 | +0.05 (+0.71%) | 2,593,642 |
| 30 Oct 2018 | CNY | 6.9 | 7.05 | 6.8 | 7.02 | 7.02 | +0.1 (+1.45%) | 2,309,242 |
| 29 Oct 2018 | CNY | 7.16 | 7.22 | 6.8 | 6.92 | 6.92 | -0.29 (-4.02%) | 2,067,200 |
| 26 Oct 2018 | CNY | 7.21 | 7.32 | 7.1 | 7.21 | 7.21 | +0.01 (+0.14%) | 2,000,500 |
