| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2018 | CNY | 8.1714 | 8.3286 | 8.0929 | 8.1357 | 8.1357 | -0.136 (-1.64%) | 1,367,800 |
| 23 Nov 2018 | CNY | 8.7286 | 8.7357 | 8.2286 | 8.2714 | 8.2714 | -0.471 (-5.39%) | 3,298,050 |
| 22 Nov 2018 | CNY | 8.7071 | 8.9143 | 8.6357 | 8.7429 | 8.7429 | -0.014 (-0.16%) | 1,612,170 |
| 21 Nov 2018 | CNY | 8.6357 | 8.7571 | 8.5214 | 8.7571 | 8.7571 | +0.021 (+0.24%) | 2,028,110 |
| 20 Nov 2018 | CNY | 8.8571 | 9 | 8.65 | 8.7357 | 8.7357 | -0.257 (-2.86%) | 2,455,600 |
| 19 Nov 2018 | CNY | 8.8214 | 9 | 8.7286 | 8.9929 | 8.9929 | +0.114 (+1.29%) | 3,163,930 |
| 16 Nov 2018 | CNY | 8.9786 | 9.0143 | 8.8143 | 8.8786 | 8.8786 | -0.1 (-1.11%) | 4,233,390 |
| 15 Nov 2018 | CNY | 8.7857 | 9.0143 | 8.6286 | 8.9786 | 8.9786 | +0.307 (+3.54%) | 4,982,810 |
| 14 Nov 2018 | CNY | 8.6714 | 8.8929 | 8.5786 | 8.6714 | 8.6714 | +0.021 (+0.25%) | 4,746,140 |
| 13 Nov 2018 | CNY | 8.4643 | 8.6929 | 8.4143 | 8.65 | 8.65 | +0.129 (+1.51%) | 4,209,170 |
| 12 Nov 2018 | CNY | 8.2643 | 8.5286 | 8.15 | 8.5214 | 8.5214 | +0.264 (+3.20%) | 3,379,390 |
| 9 Nov 2018 | CNY | 8.2143 | 8.3286 | 8.2143 | 8.2571 | 8.2571 | -0.014 (-0.17%) | 2,110,710 |
| 8 Nov 2018 | CNY | 8.4857 | 8.5143 | 8.25 | 8.2714 | 8.2714 | -0.193 (-2.28%) | 3,068,240 |
| 7 Nov 2018 | CNY | 8.5143 | 8.6 | 8.4286 | 8.4643 | 8.4643 | -0.071 (-0.84%) | 2,290,624 |
| 6 Nov 2018 | CNY | 8.5286 | 8.5357 | 8.3571 | 8.5357 | 8.5357 | -0.071 (-0.83%) | 2,702,910 |
| 5 Nov 2018 | CNY | 8.6786 | 8.7429 | 8.4643 | 8.6071 | 8.6071 | -0.129 (-1.47%) | 3,823,414 |
| 2 Nov 2018 | CNY | 8.7 | 8.8214 | 8.5714 | 8.7357 | 8.7357 | +0.2 (+2.34%) | 5,693,954 |
| 1 Nov 2018 | CNY | 8.4143 | 8.9286 | 8.35 | 8.5357 | 8.5357 | +0.121 (+1.44%) | 5,464,774 |
| 31 Oct 2018 | CNY | 8.3786 | 8.6286 | 8.3571 | 8.4143 | 8.4143 | -0.007 (-0.08%) | 4,624,932 |
| 30 Oct 2018 | CNY | 8.2857 | 8.4357 | 8.0857 | 8.4214 | 8.4214 | +0.193 (+2.34%) | 4,383,181 |
| 29 Oct 2018 | CNY | 8.7071 | 8.7857 | 8.1929 | 8.2286 | 8.2286 | -0.314 (-3.68%) | 7,142,196 |
| 26 Oct 2018 | CNY | 7.9786 | 8.5429 | 7.9714 | 8.5429 | 8.5429 | +0.779 (+10.03%) | 3,177,615 |
| 25 Oct 2018 | CNY | 7.45 | 7.8143 | 7.45 | 7.7643 | 7.7643 | -0.186 (-2.34%) | 2,384,719 |
| 24 Oct 2018 | CNY | 7.7643 | 8.1357 | 7.7643 | 7.95 | 7.95 | +0.093 (+1.18%) | 3,473,041 |
| 23 Oct 2018 | CNY | 7.9143 | 8 | 7.7286 | 7.8571 | 7.8571 | -0.143 (-1.79%) | 2,860,060 |
| 22 Oct 2018 | CNY | 7.5571 | 8.0429 | 7.5571 | 8 | 8 | +0.371 (+4.87%) | 4,886,413 |
| 19 Oct 2018 | CNY | 7.8643 | 7.8714 | 7.2786 | 7.6286 | 7.6286 | -0.457 (-5.65%) | 5,121,089 |
| 18 Oct 2018 | CNY | 8.4429 | 8.4571 | 8.0786 | 8.0857 | 8.0857 | -0.6 (-6.91%) | 5,027,533 |
| 17 Oct 2018 | CNY | 8.3286 | 8.7429 | 8.2286 | 8.6857 | 8.6857 | +0.421 (+5.10%) | 8,194,103 |
| 16 Oct 2018 | CNY | 8.4286 | 8.5 | 8.1 | 8.2643 | 8.2643 | -0.236 (-2.77%) | 4,569,901 |
