| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2018 | CNY | 6.57 | 6.57 | 6.25 | 6.26 | 6.26 | -0.28 (-4.28%) | 5,820,208 |
| 28 Nov 2018 | CNY | 6.34 | 6.56 | 6.15 | 6.54 | 6.54 | +0.16 (+2.51%) | 8,196,485 |
| 27 Nov 2018 | CNY | 6.41 | 6.41 | 6.25 | 6.38 | 6.38 | +0.12 (+1.92%) | 7,013,762 |
| 26 Nov 2018 | CNY | 6.55 | 6.6 | 6.15 | 6.26 | 6.26 | +0.18 (+2.96%) | 9,723,329 |
| 23 Nov 2018 | CNY | 6.6 | 6.66 | 6.08 | 6.08 | 6.08 | -0.5 (-7.60%) | 9,067,193 |
| 22 Nov 2018 | CNY | 6.72 | 6.74 | 6.58 | 6.58 | 6.58 | -0.12 (-1.79%) | 4,132,543 |
| 21 Nov 2018 | CNY | 6.48 | 6.75 | 6.4 | 6.7 | 6.7 | +0.07 (+1.06%) | 5,337,894 |
| 20 Nov 2018 | CNY | 6.74 | 6.91 | 6.61 | 6.63 | 6.63 | -0.12 (-1.78%) | 7,538,394 |
| 19 Nov 2018 | CNY | 6.9 | 6.9 | 6.7 | 6.75 | 6.75 | -0.13 (-1.89%) | 6,898,098 |
| 16 Nov 2018 | CNY | 6.81 | 6.91 | 6.77 | 6.88 | 6.88 | +0.08 (+1.18%) | 8,709,978 |
| 15 Nov 2018 | CNY | 6.75 | 6.82 | 6.61 | 6.8 | 6.8 | +0.1 (+1.49%) | 6,888,184 |
| 14 Nov 2018 | CNY | 6.79 | 6.85 | 6.65 | 6.7 | 6.7 | -0.1 (-1.47%) | 6,172,874 |
| 13 Nov 2018 | CNY | 6.79 | 6.94 | 6.68 | 6.8 | 6.8 | +0.03 (+0.44%) | 9,977,760 |
| 12 Nov 2018 | CNY | 6.35 | 6.81 | 6.34 | 6.77 | 6.77 | +0.36 (+5.62%) | 11,172,623 |
| 9 Nov 2018 | CNY | 6.4 | 6.51 | 6.34 | 6.41 | 6.41 | +0.02 (+0.31%) | 4,604,000 |
| 8 Nov 2018 | CNY | 6.54 | 6.68 | 6.39 | 6.39 | 6.39 | -0.1 (-1.54%) | 6,652,600 |
| 7 Nov 2018 | CNY | 6.54 | 6.67 | 6.46 | 6.49 | 6.49 | -0.04 (-0.61%) | 7,189,980 |
| 6 Nov 2018 | CNY | 6.49 | 6.79 | 6.4 | 6.53 | 6.53 | 0.0 (0.0%) | 11,388,504 |
| 5 Nov 2018 | CNY | 6.43 | 6.58 | 6.23 | 6.53 | 6.53 | +0.08 (+1.24%) | 12,173,232 |
| 2 Nov 2018 | CNY | 6.15 | 6.56 | 6.05 | 6.45 | 6.45 | +0.49 (+8.22%) | 16,655,514 |
| 1 Nov 2018 | CNY | 5.93 | 6.16 | 5.9 | 5.96 | 5.96 | +0.04 (+0.68%) | 9,529,107 |
| 31 Oct 2018 | CNY | 5.79 | 5.96 | 5.7 | 5.92 | 5.92 | +0.15 (+2.60%) | 8,900,838 |
| 30 Oct 2018 | CNY | 5.7 | 5.85 | 5.56 | 5.77 | 5.77 | +0.03 (+0.52%) | 6,796,729 |
| 29 Oct 2018 | CNY | 5.69 | 5.88 | 5.67 | 5.74 | 5.74 | +0.02 (+0.35%) | 5,931,095 |
| 26 Oct 2018 | CNY | 5.85 | 5.92 | 5.67 | 5.72 | 5.72 | -0.06 (-1.04%) | 6,090,480 |
| 25 Oct 2018 | CNY | 5.5 | 5.81 | 5.45 | 5.78 | 5.78 | +0.08 (+1.40%) | 7,115,370 |
| 24 Oct 2018 | CNY | 5.7 | 5.86 | 5.67 | 5.7 | 5.7 | -0.06 (-1.04%) | 7,918,926 |
| 23 Oct 2018 | CNY | 6.04 | 6.04 | 5.65 | 5.76 | 5.76 | -0.27 (-4.48%) | 18,679,787 |
| 22 Oct 2018 | CNY | 5.76 | 6.15 | 5.76 | 6.03 | 6.03 | +0.26 (+4.51%) | 13,278,485 |
| 19 Oct 2018 | CNY | 5.32 | 5.83 | 5.32 | 5.77 | 5.77 | +0.28 (+5.10%) | 13,678,106 |
