| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2018 | CNY | 7.13 | 7.24 | 6.96 | 7.24 | 7.24 | +0.11 (+1.54%) | 4,049,356 |
| 27 Nov 2018 | CNY | 7.19 | 7.32 | 7.1 | 7.13 | 7.13 | +0.01 (+0.14%) | 3,325,535 |
| 26 Nov 2018 | CNY | 7.11 | 7.35 | 6.9 | 7.12 | 7.12 | +0.06 (+0.85%) | 4,358,008 |
| 23 Nov 2018 | CNY | 7.48 | 7.57 | 7.02 | 7.06 | 7.06 | -0.39 (-5.23%) | 5,777,800 |
| 22 Nov 2018 | CNY | 7.44 | 7.64 | 7.43 | 7.45 | 7.45 | +0.02 (+0.27%) | 3,999,113 |
| 21 Nov 2018 | CNY | 7.29 | 7.58 | 7.25 | 7.43 | 7.43 | -0.07 (-0.93%) | 5,099,826 |
| 20 Nov 2018 | CNY | 7.99 | 8.17 | 7.47 | 7.5 | 7.5 | -0.74 (-8.98%) | 12,548,086 |
| 19 Nov 2018 | CNY | 7.63 | 8.31 | 7.29 | 8.24 | 8.24 | +0.69 (+9.14%) | 15,671,929 |
| 16 Nov 2018 | CNY | 7.32 | 7.66 | 7.28 | 7.55 | 7.55 | +0.21 (+2.86%) | 5,913,594 |
| 15 Nov 2018 | CNY | 7.2 | 7.35 | 7.14 | 7.34 | 7.34 | +0.13 (+1.80%) | 5,204,900 |
| 14 Nov 2018 | CNY | 7.08 | 7.35 | 7.08 | 7.21 | 7.21 | +0.08 (+1.12%) | 5,109,603 |
| 13 Nov 2018 | CNY | 6.9 | 7.28 | 6.81 | 7.13 | 7.13 | +0.23 (+3.33%) | 6,448,282 |
| 12 Nov 2018 | CNY | 6.67 | 6.92 | 6.62 | 6.9 | 6.9 | +0.21 (+3.14%) | 4,271,461 |
| 9 Nov 2018 | CNY | 6.82 | 6.82 | 6.69 | 6.69 | 6.69 | -0.15 (-2.19%) | 3,817,061 |
| 8 Nov 2018 | CNY | 6.73 | 7.2 | 6.72 | 6.84 | 6.84 | +0.14 (+2.09%) | 6,497,458 |
| 7 Nov 2018 | CNY | 6.75 | 6.79 | 6.67 | 6.7 | 6.7 | -0.04 (-0.59%) | 2,562,500 |
| 6 Nov 2018 | CNY | 6.78 | 6.78 | 6.59 | 6.74 | 6.74 | 0.0 (0.0%) | 3,138,000 |
| 5 Nov 2018 | CNY | 6.68 | 6.8 | 6.58 | 6.74 | 6.74 | +0.07 (+1.05%) | 3,694,443 |
| 2 Nov 2018 | CNY | 6.58 | 6.68 | 6.58 | 6.67 | 6.67 | +0.16 (+2.46%) | 2,984,371 |
| 1 Nov 2018 | CNY | 6.5 | 6.65 | 6.5 | 6.51 | 6.51 | +0.03 (+0.46%) | 2,933,078 |
| 31 Oct 2018 | CNY | 6.43 | 6.55 | 6.43 | 6.48 | 6.48 | +0.06 (+0.93%) | 2,519,951 |
| 30 Oct 2018 | CNY | 6.33 | 6.47 | 6.3 | 6.42 | 6.42 | +0.02 (+0.31%) | 2,095,818 |
| 29 Oct 2018 | CNY | 6.48 | 6.66 | 6.35 | 6.4 | 6.4 | +0.02 (+0.31%) | 3,164,371 |
| 26 Oct 2018 | CNY | 6.39 | 6.54 | 6.34 | 6.38 | 6.38 | +0.03 (+0.47%) | 2,127,201 |
| 25 Oct 2018 | CNY | 6.18 | 6.4 | 6.08 | 6.35 | 6.35 | -0.05 (-0.78%) | 1,877,337 |
| 24 Oct 2018 | CNY | 6.38 | 6.44 | 6.26 | 6.4 | 6.4 | +0.06 (+0.95%) | 2,344,074 |
| 23 Oct 2018 | CNY | 6.4 | 6.6 | 6.28 | 6.34 | 6.34 | -0.05 (-0.78%) | 3,341,966 |
| 22 Oct 2018 | CNY | 6.11 | 6.47 | 6.11 | 6.39 | 6.39 | +0.3 (+4.93%) | 3,322,729 |
| 19 Oct 2018 | CNY | 5.92 | 6.12 | 5.9 | 6.09 | 6.09 | +0.14 (+2.35%) | 1,696,288 |
| 18 Oct 2018 | CNY | 6.11 | 6.11 | 5.91 | 5.95 | 5.95 | -0.17 (-2.78%) | 1,871,406 |
