| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 7.28 | 7.44 | 7.23 | 7.4 | 7.4 | 0.0 (0.0%) | 2,652,980 |
| 4 Dec 2018 | CNY | 7.33 | 7.43 | 7.31 | 7.4 | 7.4 | +0.02 (+0.27%) | 2,481,853 |
| 3 Dec 2018 | CNY | 7.33 | 7.41 | 7.28 | 7.38 | 7.38 | +0.18 (+2.50%) | 2,667,812 |
| 30 Nov 2018 | CNY | 7.12 | 7.23 | 7.05 | 7.2 | 7.2 | +0.07 (+0.98%) | 1,974,194 |
| 29 Nov 2018 | CNY | 7.4 | 7.42 | 7.12 | 7.13 | 7.13 | -0.19 (-2.60%) | 2,492,016 |
| 28 Nov 2018 | CNY | 7.21 | 7.34 | 7.12 | 7.32 | 7.32 | +0.11 (+1.53%) | 2,168,800 |
| 27 Nov 2018 | CNY | 7.2 | 7.28 | 7.15 | 7.21 | 7.21 | +0.04 (+0.56%) | 1,903,719 |
| 26 Nov 2018 | CNY | 7.12 | 7.27 | 7.12 | 7.17 | 7.17 | -0.07 (-0.97%) | 2,444,348 |
| 23 Nov 2018 | CNY | 7.73 | 7.73 | 7.17 | 7.24 | 7.24 | -0.48 (-6.22%) | 4,685,770 |
| 22 Nov 2018 | CNY | 7.68 | 7.8 | 7.63 | 7.72 | 7.72 | +0.09 (+1.18%) | 2,602,548 |
| 21 Nov 2018 | CNY | 7.56 | 7.67 | 7.53 | 7.63 | 7.63 | -0.01 (-0.13%) | 4,197,565 |
| 20 Nov 2018 | CNY | 7.85 | 7.93 | 7.63 | 7.64 | 7.64 | -0.26 (-3.29%) | 3,099,084 |
| 19 Nov 2018 | CNY | 7.94 | 7.97 | 7.78 | 7.9 | 7.9 | -0.05 (-0.63%) | 2,557,059 |
| 16 Nov 2018 | CNY | 8.02 | 8.02 | 7.86 | 7.95 | 7.95 | +0.01 (+0.13%) | 3,069,693 |
| 15 Nov 2018 | CNY | 7.77 | 7.96 | 7.77 | 7.94 | 7.94 | +0.12 (+1.53%) | 2,809,819 |
| 14 Nov 2018 | CNY | 7.83 | 7.9 | 7.75 | 7.82 | 7.82 | -0.01 (-0.13%) | 3,048,595 |
| 13 Nov 2018 | CNY | 7.64 | 7.88 | 7.6 | 7.83 | 7.83 | +0.14 (+1.82%) | 4,099,576 |
| 12 Nov 2018 | CNY | 7.52 | 7.72 | 7.48 | 7.69 | 7.69 | +0.17 (+2.26%) | 2,646,302 |
| 9 Nov 2018 | CNY | 7.51 | 7.62 | 7.46 | 7.52 | 7.52 | 0.0 (0.0%) | 1,862,001 |
| 8 Nov 2018 | CNY | 7.64 | 7.67 | 7.51 | 7.52 | 7.52 | -0.13 (-1.70%) | 2,566,347 |
| 7 Nov 2018 | CNY | 7.5 | 7.76 | 7.5 | 7.65 | 7.65 | +0.09 (+1.19%) | 3,710,194 |
| 6 Nov 2018 | CNY | 7.53 | 7.6 | 7.41 | 7.56 | 7.56 | -0.03 (-0.40%) | 2,166,600 |
| 5 Nov 2018 | CNY | 7.56 | 7.68 | 7.44 | 7.59 | 7.59 | -0.01 (-0.13%) | 3,189,200 |
| 2 Nov 2018 | CNY | 7.46 | 7.63 | 7.46 | 7.6 | 7.6 | +0.18 (+2.43%) | 3,297,871 |
| 1 Nov 2018 | CNY | 7.39 | 7.66 | 7.33 | 7.42 | 7.42 | +0.07 (+0.95%) | 3,324,900 |
| 31 Oct 2018 | CNY | 7.28 | 7.45 | 7.28 | 7.35 | 7.35 | +0.07 (+0.96%) | 1,824,142 |
| 30 Oct 2018 | CNY | 7.17 | 7.35 | 7.11 | 7.28 | 7.28 | +0.04 (+0.55%) | 1,937,087 |
| 29 Oct 2018 | CNY | 7.46 | 7.51 | 7.24 | 7.24 | 7.24 | -0.33 (-4.36%) | 2,415,120 |
| 26 Oct 2018 | CNY | 7.53 | 7.61 | 7.42 | 7.57 | 7.57 | +0.12 (+1.61%) | 2,097,949 |
| 25 Oct 2018 | CNY | 7.34 | 7.47 | 7.24 | 7.45 | 7.45 | -0.08 (-1.06%) | 1,739,396 |
