| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 6.71 | 6.76 | 6.6 | 6.7 | 6.7 | +0.02 (+0.30%) | 2,566,590 |
| 3 Dec 2018 | CNY | 6.47 | 6.7 | 6.4 | 6.68 | 6.68 | +0.41 (+6.54%) | 4,722,412 |
| 30 Nov 2018 | CNY | 6.24 | 6.33 | 6.11 | 6.27 | 6.27 | -0.04 (-0.63%) | 2,377,708 |
| 29 Nov 2018 | CNY | 6.55 | 6.58 | 6.21 | 6.31 | 6.31 | -0.23 (-3.52%) | 3,035,827 |
| 28 Nov 2018 | CNY | 6.31 | 6.57 | 6.26 | 6.54 | 6.54 | +0.18 (+2.83%) | 2,846,765 |
| 27 Nov 2018 | CNY | 6.36 | 6.45 | 6.33 | 6.36 | 6.36 | +0.02 (+0.32%) | 2,304,382 |
| 26 Nov 2018 | CNY | 6.3 | 6.44 | 6.23 | 6.34 | 6.34 | +0.08 (+1.28%) | 2,316,719 |
| 23 Nov 2018 | CNY | 6.72 | 6.74 | 6.21 | 6.26 | 6.26 | -0.43 (-6.43%) | 4,484,598 |
| 22 Nov 2018 | CNY | 6.77 | 6.82 | 6.67 | 6.69 | 6.69 | -0.03 (-0.45%) | 2,277,266 |
| 21 Nov 2018 | CNY | 6.53 | 6.75 | 6.53 | 6.72 | 6.72 | +0.06 (+0.90%) | 2,305,180 |
| 20 Nov 2018 | CNY | 6.89 | 6.89 | 6.62 | 6.66 | 6.66 | -0.24 (-3.48%) | 3,298,500 |
| 19 Nov 2018 | CNY | 6.9 | 6.93 | 6.75 | 6.9 | 6.9 | -0.02 (-0.29%) | 4,284,003 |
| 16 Nov 2018 | CNY | 6.97 | 7.01 | 6.84 | 6.92 | 6.92 | -0.07 (-1.00%) | 6,011,734 |
| 15 Nov 2018 | CNY | 6.69 | 7.1 | 6.59 | 6.99 | 6.99 | +0.3 (+4.48%) | 7,136,470 |
| 14 Nov 2018 | CNY | 6.58 | 6.92 | 6.58 | 6.69 | 6.69 | +0.06 (+0.90%) | 5,319,783 |
| 13 Nov 2018 | CNY | 6.41 | 6.76 | 6.38 | 6.63 | 6.63 | +0.17 (+2.63%) | 6,153,016 |
| 12 Nov 2018 | CNY | 6.21 | 6.46 | 6.21 | 6.46 | 6.46 | +0.24 (+3.86%) | 3,244,649 |
| 9 Nov 2018 | CNY | 6.22 | 6.34 | 6.17 | 6.22 | 6.22 | -0.03 (-0.48%) | 2,425,420 |
| 8 Nov 2018 | CNY | 6.35 | 6.38 | 6.25 | 6.25 | 6.25 | -0.06 (-0.95%) | 2,211,274 |
| 7 Nov 2018 | CNY | 6.33 | 6.39 | 6.27 | 6.31 | 6.31 | -0.08 (-1.25%) | 2,893,415 |
| 6 Nov 2018 | CNY | 6.3 | 6.6 | 6.22 | 6.39 | 6.39 | +0.05 (+0.79%) | 3,315,675 |
| 5 Nov 2018 | CNY | 6.3 | 6.41 | 6.18 | 6.34 | 6.34 | +0.06 (+0.96%) | 4,322,532 |
| 2 Nov 2018 | CNY | 6.16 | 6.29 | 6.09 | 6.28 | 6.28 | +0.19 (+3.12%) | 4,129,373 |
| 1 Nov 2018 | CNY | 6.05 | 6.33 | 6.05 | 6.09 | 6.09 | +0.06 (+1.00%) | 3,990,826 |
| 31 Oct 2018 | CNY | 5.93 | 6.07 | 5.91 | 6.03 | 6.03 | +0.11 (+1.86%) | 2,670,677 |
| 30 Oct 2018 | CNY | 5.88 | 5.98 | 5.72 | 5.92 | 5.92 | +0.08 (+1.37%) | 1,939,268 |
| 29 Oct 2018 | CNY | 5.9 | 5.95 | 5.78 | 5.84 | 5.84 | -0.08 (-1.35%) | 1,656,817 |
| 26 Oct 2018 | CNY | 5.82 | 5.94 | 5.81 | 5.92 | 5.92 | +0.11 (+1.89%) | 2,099,460 |
| 25 Oct 2018 | CNY | 5.79 | 5.83 | 5.6 | 5.81 | 5.81 | -0.12 (-2.02%) | 3,044,658 |
| 24 Oct 2018 | CNY | 5.88 | 6.01 | 5.77 | 5.93 | 5.93 | +0.04 (+0.68%) | 1,822,584 |
