| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2018 | CNY | 7.4733 | 7.7133 | 7.4067 | 7.6933 | 7.6933 | +0.227 (+3.03%) | 9,446,508 |
| 27 Nov 2018 | CNY | 7.3467 | 7.4667 | 7.2533 | 7.4667 | 7.4667 | +0.24 (+3.32%) | 6,599,049 |
| 26 Nov 2018 | CNY | 7.1867 | 7.3733 | 7.14 | 7.2267 | 7.2267 | +0.027 (+0.37%) | 5,149,825 |
| 23 Nov 2018 | CNY | 7.6733 | 7.6733 | 7.2 | 7.2 | 7.2 | -0.44 (-5.76%) | 7,535,977 |
| 22 Nov 2018 | CNY | 7.6867 | 7.7333 | 7.6133 | 7.64 | 7.64 | -0.02 (-0.26%) | 4,053,453 |
| 21 Nov 2018 | CNY | 7.6 | 7.7 | 7.54 | 7.66 | 7.66 | -0.02 (-0.26%) | 5,363,373 |
| 20 Nov 2018 | CNY | 7.7867 | 8.1467 | 7.6667 | 7.68 | 7.68 | -0.173 (-2.21%) | 11,332,167 |
| 19 Nov 2018 | CNY | 7.9 | 7.9 | 7.7067 | 7.8533 | 7.8533 | +0.04 (+0.51%) | 6,850,051 |
| 16 Nov 2018 | CNY | 7.88 | 7.9667 | 7.78 | 7.8133 | 7.8133 | 0.0 (0.0%) | 10,052,857 |
| 15 Nov 2018 | CNY | 7.5667 | 7.84 | 7.5533 | 7.8133 | 7.8133 | +0.207 (+2.72%) | 9,345,132 |
| 14 Nov 2018 | CNY | 7.6067 | 7.7133 | 7.5333 | 7.6067 | 7.6067 | 0.0 (0.0%) | 8,876,599 |
| 13 Nov 2018 | CNY | 7.4 | 7.6533 | 7.3933 | 7.6067 | 7.6067 | +0.093 (+1.24%) | 10,947,516 |
| 12 Nov 2018 | CNY | 7.2667 | 7.52 | 7.2333 | 7.5133 | 7.5133 | +0.247 (+3.39%) | 8,358,646 |
| 9 Nov 2018 | CNY | 7.3133 | 7.4133 | 7.26 | 7.2667 | 7.2667 | -0.027 (-0.36%) | 3,849,157 |
| 8 Nov 2018 | CNY | 7.4533 | 7.4933 | 7.2533 | 7.2933 | 7.2933 | -0.073 (-1.00%) | 5,579,709 |
| 7 Nov 2018 | CNY | 7.4 | 7.5333 | 7.3533 | 7.3667 | 7.3667 | -0.093 (-1.25%) | 6,257,164 |
| 6 Nov 2018 | CNY | 7.4 | 7.4667 | 7.2667 | 7.46 | 7.46 | +0.027 (+0.36%) | 6,157,908 |
| 5 Nov 2018 | CNY | 7.38 | 7.6 | 7.32 | 7.4333 | 7.4333 | +0.06 (+0.81%) | 9,261,300 |
| 2 Nov 2018 | CNY | 7.2333 | 7.38 | 7.1533 | 7.3733 | 7.3733 | +0.293 (+4.14%) | 9,155,004 |
| 1 Nov 2018 | CNY | 7.0733 | 7.2533 | 7.0533 | 7.08 | 7.08 | +0.073 (+1.05%) | 8,268,037 |
| 31 Oct 2018 | CNY | 6.9667 | 7.1067 | 6.88 | 7.0067 | 7.0067 | +0.087 (+1.25%) | 7,028,371 |
| 30 Oct 2018 | CNY | 6.78 | 7.0667 | 6.58 | 6.92 | 6.92 | -0.127 (-1.80%) | 9,764,104 |
| 29 Oct 2018 | CNY | 7.1867 | 7.2667 | 6.9533 | 7.0467 | 7.0467 | -0.153 (-2.13%) | 4,500,934 |
| 26 Oct 2018 | CNY | 7.2867 | 7.4133 | 7.1667 | 7.2 | 7.2 | -0.047 (-0.64%) | 4,524,525 |
| 25 Oct 2018 | CNY | 7.1667 | 7.3 | 7.02 | 7.2467 | 7.2467 | -0.167 (-2.25%) | 5,477,929 |
| 24 Oct 2018 | CNY | 7.5 | 7.5867 | 7.3733 | 7.4133 | 7.4133 | -0.12 (-1.59%) | 5,234,196 |
| 23 Oct 2018 | CNY | 7.7333 | 7.7733 | 7.4667 | 7.5333 | 7.5333 | -0.233 (-3.01%) | 5,729,857 |
| 22 Oct 2018 | CNY | 7.4467 | 7.8267 | 7.4133 | 7.7667 | 7.7667 | +0.393 (+5.34%) | 9,655,449 |
| 19 Oct 2018 | CNY | 7.0667 | 7.4133 | 7 | 7.3733 | 7.3733 | +0.147 (+2.03%) | 5,676,369 |
| 18 Oct 2018 | CNY | 7.3467 | 7.4 | 7.1267 | 7.2267 | 7.2267 | -0.193 (-2.61%) | 3,609,675 |
