| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 6.62 | 6.87 | 6.62 | 6.8 | 6.8 | -0.03 (-0.44%) | 5,246,001 |
| 4 Dec 2018 | CNY | 6.75 | 6.85 | 6.74 | 6.83 | 6.83 | +0.06 (+0.89%) | 4,943,601 |
| 3 Dec 2018 | CNY | 6.77 | 6.87 | 6.7 | 6.77 | 6.77 | +0.16 (+2.42%) | 7,461,416 |
| 30 Nov 2018 | CNY | 6.48 | 6.63 | 6.27 | 6.61 | 6.61 | +0.14 (+2.16%) | 4,346,500 |
| 29 Nov 2018 | CNY | 6.85 | 6.86 | 6.45 | 6.47 | 6.47 | -0.36 (-5.27%) | 5,630,174 |
| 28 Nov 2018 | CNY | 6.64 | 6.87 | 6.54 | 6.83 | 6.83 | +0.21 (+3.17%) | 5,538,816 |
| 27 Nov 2018 | CNY | 6.7 | 6.78 | 6.54 | 6.62 | 6.62 | -0.05 (-0.75%) | 5,429,052 |
| 26 Nov 2018 | CNY | 6.52 | 6.79 | 6.51 | 6.67 | 6.67 | +0.15 (+2.30%) | 6,297,875 |
| 23 Nov 2018 | CNY | 6.9 | 6.93 | 6.47 | 6.52 | 6.52 | -0.38 (-5.51%) | 7,882,598 |
| 22 Nov 2018 | CNY | 6.97 | 7.01 | 6.83 | 6.9 | 6.9 | 0.0 (0.0%) | 5,082,852 |
| 21 Nov 2018 | CNY | 6.74 | 6.99 | 6.7 | 6.9 | 6.9 | +0.14 (+2.07%) | 7,215,274 |
| 20 Nov 2018 | CNY | 6.9 | 7.02 | 6.7 | 6.76 | 6.76 | -0.25 (-3.57%) | 7,319,800 |
| 19 Nov 2018 | CNY | 6.93 | 7.09 | 6.84 | 7.01 | 7.01 | +0.08 (+1.15%) | 10,400,460 |
| 16 Nov 2018 | CNY | 6.99 | 7.1 | 6.86 | 6.93 | 6.93 | -0.02 (-0.29%) | 9,114,600 |
| 15 Nov 2018 | CNY | 6.8 | 7.07 | 6.71 | 6.95 | 6.95 | +0.2 (+2.96%) | 11,141,975 |
| 14 Nov 2018 | CNY | 6.68 | 6.99 | 6.68 | 6.75 | 6.75 | +0.04 (+0.60%) | 11,354,398 |
| 13 Nov 2018 | CNY | 6.5 | 6.81 | 6.44 | 6.71 | 6.71 | +0.11 (+1.67%) | 11,775,655 |
| 12 Nov 2018 | CNY | 6.11 | 6.74 | 6.11 | 6.6 | 6.6 | +0.44 (+7.14%) | 14,375,618 |
| 9 Nov 2018 | CNY | 6.17 | 6.23 | 6.11 | 6.16 | 6.16 | -0.01 (-0.16%) | 4,251,401 |
| 8 Nov 2018 | CNY | 6.17 | 6.24 | 6.11 | 6.17 | 6.17 | +0.05 (+0.82%) | 6,254,121 |
| 7 Nov 2018 | CNY | 6.08 | 6.27 | 6.04 | 6.12 | 6.12 | +0.03 (+0.49%) | 8,075,208 |
| 6 Nov 2018 | CNY | 6.08 | 6.12 | 5.97 | 6.09 | 6.09 | -0.06 (-0.98%) | 4,301,202 |
| 5 Nov 2018 | CNY | 6.12 | 6.2 | 5.96 | 6.15 | 6.15 | +0.04 (+0.65%) | 6,237,055 |
| 2 Nov 2018 | CNY | 5.93 | 6.29 | 5.93 | 6.11 | 6.11 | +0.22 (+3.74%) | 7,548,598 |
| 1 Nov 2018 | CNY | 5.84 | 6.05 | 5.83 | 5.89 | 5.89 | +0.06 (+1.03%) | 6,734,755 |
| 31 Oct 2018 | CNY | 5.79 | 5.92 | 5.78 | 5.83 | 5.83 | +0.07 (+1.22%) | 4,230,720 |
| 30 Oct 2018 | CNY | 5.66 | 5.83 | 5.55 | 5.76 | 5.76 | +0.08 (+1.41%) | 3,672,897 |
| 29 Oct 2018 | CNY | 5.72 | 5.8 | 5.64 | 5.68 | 5.68 | -0.09 (-1.56%) | 2,896,960 |
| 26 Oct 2018 | CNY | 5.89 | 5.94 | 5.76 | 5.77 | 5.77 | -0.08 (-1.37%) | 4,800,602 |
| 25 Oct 2018 | CNY | 5.59 | 5.91 | 5.53 | 5.85 | 5.85 | +0.09 (+1.56%) | 5,768,745 |
