| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 6.55 | 6.62 | 6.49 | 6.56 | 6.56 | -0.1 (-1.50%) | 4,077,122 |
| 4 Dec 2018 | CNY | 6.68 | 6.72 | 6.62 | 6.66 | 6.66 | -0.02 (-0.30%) | 3,764,800 |
| 3 Dec 2018 | CNY | 6.47 | 6.74 | 6.46 | 6.68 | 6.68 | +0.36 (+5.70%) | 7,381,923 |
| 30 Nov 2018 | CNY | 6.25 | 6.35 | 6.18 | 6.32 | 6.32 | +0.07 (+1.12%) | 3,489,813 |
| 29 Nov 2018 | CNY | 6.53 | 6.6 | 6.24 | 6.25 | 6.25 | -0.24 (-3.70%) | 4,510,052 |
| 28 Nov 2018 | CNY | 6.52 | 6.53 | 6.23 | 6.49 | 6.49 | -0.04 (-0.61%) | 5,761,101 |
| 27 Nov 2018 | CNY | 6.66 | 6.82 | 6.49 | 6.53 | 6.53 | -0.13 (-1.95%) | 7,333,001 |
| 26 Nov 2018 | CNY | 6.41 | 6.74 | 6.33 | 6.66 | 6.66 | +0.31 (+4.88%) | 9,138,851 |
| 23 Nov 2018 | CNY | 6.69 | 6.75 | 6.31 | 6.35 | 6.35 | -0.25 (-3.79%) | 7,181,285 |
| 22 Nov 2018 | CNY | 6.76 | 6.83 | 6.6 | 6.6 | 6.6 | -0.07 (-1.05%) | 3,713,487 |
| 21 Nov 2018 | CNY | 6.56 | 6.71 | 6.46 | 6.67 | 6.67 | +0.13 (+1.99%) | 5,326,637 |
| 20 Nov 2018 | CNY | 6.8 | 6.9 | 6.5 | 6.54 | 6.54 | -0.44 (-6.30%) | 8,875,563 |
| 19 Nov 2018 | CNY | 6.83 | 7.15 | 6.76 | 6.98 | 6.98 | +0.22 (+3.25%) | 11,399,422 |
| 16 Nov 2018 | CNY | 6.62 | 6.95 | 6.61 | 6.76 | 6.76 | +0.1 (+1.50%) | 10,433,287 |
| 15 Nov 2018 | CNY | 6.7 | 6.7 | 6.52 | 6.66 | 6.66 | +0.05 (+0.76%) | 10,888,885 |
| 14 Nov 2018 | CNY | 6.41 | 6.79 | 6.37 | 6.61 | 6.61 | +0.24 (+3.77%) | 12,179,774 |
| 13 Nov 2018 | CNY | 6.17 | 6.47 | 6.15 | 6.37 | 6.37 | +0.12 (+1.92%) | 7,446,685 |
| 12 Nov 2018 | CNY | 6.11 | 6.26 | 6.04 | 6.25 | 6.25 | +0.2 (+3.31%) | 4,474,935 |
| 9 Nov 2018 | CNY | 6.07 | 6.17 | 6.04 | 6.05 | 6.05 | -0.06 (-0.98%) | 3,715,600 |
| 8 Nov 2018 | CNY | 6.13 | 6.35 | 6.1 | 6.11 | 6.11 | -0.01 (-0.16%) | 5,740,325 |
| 7 Nov 2018 | CNY | 6.03 | 6.43 | 6.01 | 6.12 | 6.12 | +0.11 (+1.83%) | 8,340,127 |
| 6 Nov 2018 | CNY | 6.06 | 6.1 | 5.91 | 6.01 | 6.01 | -0.11 (-1.80%) | 3,856,900 |
| 5 Nov 2018 | CNY | 6.06 | 6.16 | 5.97 | 6.12 | 6.12 | +0.07 (+1.16%) | 5,568,950 |
| 2 Nov 2018 | CNY | 5.91 | 6.29 | 5.85 | 6.05 | 6.05 | +0.23 (+3.95%) | 7,899,775 |
| 1 Nov 2018 | CNY | 5.81 | 5.96 | 5.8 | 5.82 | 5.82 | +0.03 (+0.52%) | 5,152,682 |
| 31 Oct 2018 | CNY | 5.75 | 5.88 | 5.75 | 5.79 | 5.79 | +0.06 (+1.05%) | 3,206,900 |
| 30 Oct 2018 | CNY | 5.63 | 5.78 | 5.62 | 5.73 | 5.73 | +0.07 (+1.24%) | 1,757,400 |
| 29 Oct 2018 | CNY | 5.78 | 5.78 | 5.65 | 5.66 | 5.66 | -0.08 (-1.39%) | 1,694,600 |
| 26 Oct 2018 | CNY | 5.79 | 5.82 | 5.72 | 5.74 | 5.74 | +0.04 (+0.70%) | 2,506,322 |
| 25 Oct 2018 | CNY | 5.62 | 5.77 | 5.56 | 5.7 | 5.7 | -0.1 (-1.72%) | 2,496,175 |
