| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 7.43 | 7.64 | 7.42 | 7.6 | 7.6 | -0.05 (-0.65%) | 7,502,006 |
| 4 Dec 2018 | CNY | 7.65 | 7.72 | 7.56 | 7.65 | 7.65 | -0.03 (-0.39%) | 9,282,800 |
| 3 Dec 2018 | CNY | 7.78 | 7.9 | 7.64 | 7.68 | 7.68 | +0.12 (+1.59%) | 12,977,269 |
| 30 Nov 2018 | CNY | 7.34 | 7.56 | 7.16 | 7.56 | 7.56 | +0.26 (+3.56%) | 7,372,600 |
| 29 Nov 2018 | CNY | 7.76 | 7.79 | 7.29 | 7.3 | 7.3 | -0.45 (-5.81%) | 10,465,104 |
| 28 Nov 2018 | CNY | 7.56 | 7.85 | 7.44 | 7.75 | 7.75 | +0.3 (+4.03%) | 15,279,436 |
| 27 Nov 2018 | CNY | 7.3 | 7.65 | 7.3 | 7.45 | 7.45 | +0.22 (+3.04%) | 9,087,700 |
| 26 Nov 2018 | CNY | 6.99 | 7.34 | 6.98 | 7.23 | 7.23 | +0.22 (+3.14%) | 7,564,430 |
| 23 Nov 2018 | CNY | 7.58 | 7.58 | 6.98 | 7.01 | 7.01 | -0.56 (-7.40%) | 8,733,306 |
| 22 Nov 2018 | CNY | 7.46 | 7.64 | 7.36 | 7.57 | 7.57 | +0.12 (+1.61%) | 6,132,980 |
| 21 Nov 2018 | CNY | 7.32 | 7.47 | 7.29 | 7.45 | 7.45 | -0.02 (-0.27%) | 4,895,106 |
| 20 Nov 2018 | CNY | 7.68 | 7.73 | 7.43 | 7.47 | 7.47 | -0.28 (-3.61%) | 6,956,700 |
| 19 Nov 2018 | CNY | 7.68 | 7.78 | 7.53 | 7.75 | 7.75 | +0.04 (+0.52%) | 7,334,401 |
| 16 Nov 2018 | CNY | 7.61 | 7.87 | 7.54 | 7.71 | 7.71 | +0.14 (+1.85%) | 11,405,137 |
| 15 Nov 2018 | CNY | 7.34 | 7.6 | 7.34 | 7.57 | 7.57 | +0.22 (+2.99%) | 8,664,856 |
| 14 Nov 2018 | CNY | 7.44 | 7.5 | 7.31 | 7.35 | 7.35 | -0.11 (-1.47%) | 7,863,994 |
| 13 Nov 2018 | CNY | 7.27 | 7.51 | 7.22 | 7.46 | 7.46 | +0.08 (+1.08%) | 11,387,497 |
| 12 Nov 2018 | CNY | 7.18 | 7.39 | 7.1 | 7.38 | 7.38 | +0.23 (+3.22%) | 8,843,664 |
| 9 Nov 2018 | CNY | 6.95 | 7.5 | 6.91 | 7.15 | 7.15 | +0.2 (+2.88%) | 11,598,064 |
| 8 Nov 2018 | CNY | 7.15 | 7.22 | 6.94 | 6.95 | 6.95 | -0.21 (-2.93%) | 6,715,400 |
| 7 Nov 2018 | CNY | 7 | 7.4 | 6.9 | 7.16 | 7.16 | +0.2 (+2.87%) | 13,140,045 |
| 6 Nov 2018 | CNY | 6.81 | 6.96 | 6.74 | 6.96 | 6.96 | +0.04 (+0.58%) | 5,016,929 |
| 5 Nov 2018 | CNY | 6.91 | 7.1 | 6.72 | 6.92 | 6.92 | -0.04 (-0.57%) | 8,043,887 |
| 2 Nov 2018 | CNY | 6.85 | 6.98 | 6.78 | 6.96 | 6.96 | +0.2 (+2.96%) | 8,164,029 |
| 1 Nov 2018 | CNY | 6.72 | 6.97 | 6.72 | 6.76 | 6.76 | +0.1 (+1.50%) | 8,413,200 |
| 31 Oct 2018 | CNY | 6.6 | 6.74 | 6.58 | 6.66 | 6.66 | +0.06 (+0.91%) | 4,368,028 |
| 30 Oct 2018 | CNY | 6.48 | 6.65 | 6.36 | 6.6 | 6.6 | +0.03 (+0.46%) | 4,634,106 |
| 29 Oct 2018 | CNY | 6.42 | 6.97 | 6.35 | 6.57 | 6.57 | +0.09 (+1.39%) | 4,696,032 |
| 26 Oct 2018 | CNY | 6.47 | 6.56 | 6.38 | 6.48 | 6.48 | +0.1 (+1.57%) | 3,297,198 |
| 25 Oct 2018 | CNY | 6.28 | 6.44 | 6.18 | 6.38 | 6.38 | -0.12 (-1.85%) | 4,261,336 |
