| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2018 | CNY | 8.1556 | 8.2056 | 7.3944 | 7.45 | 7.45 | -0.756 (-9.21%) | 8,050,503 |
| 22 Nov 2018 | CNY | 8.2222 | 8.3611 | 8.0889 | 8.2056 | 8.2056 | -0.017 (-0.20%) | 3,182,682 |
| 21 Nov 2018 | CNY | 8.2222 | 8.2833 | 8.1111 | 8.2222 | 8.2222 | -0.117 (-1.40%) | 3,344,760 |
| 20 Nov 2018 | CNY | 8.5333 | 8.7444 | 8.3333 | 8.3389 | 8.3389 | -0.178 (-2.09%) | 4,460,374 |
| 19 Nov 2018 | CNY | 8.65 | 8.6778 | 8.3167 | 8.5167 | 8.5167 | -0.139 (-1.60%) | 5,425,084 |
| 16 Nov 2018 | CNY | 8.5889 | 8.8722 | 8.5667 | 8.6556 | 8.6556 | +0.044 (+0.52%) | 7,101,433 |
| 15 Nov 2018 | CNY | 8.2389 | 8.7278 | 8.1556 | 8.6111 | 8.6111 | +0.333 (+4.03%) | 9,814,132 |
| 14 Nov 2018 | CNY | 8.0833 | 8.3111 | 8.0833 | 8.2778 | 8.2778 | +0.195 (+2.41%) | 7,033,284 |
| 13 Nov 2018 | CNY | 8.0278 | 8.2333 | 7.9444 | 8.0833 | 8.0833 | -0.078 (-0.95%) | 5,675,457 |
| 12 Nov 2018 | CNY | 7.9167 | 8.2222 | 7.8611 | 8.1611 | 8.1611 | +0.244 (+3.09%) | 5,018,189 |
| 9 Nov 2018 | CNY | 7.8722 | 8.0056 | 7.8389 | 7.9167 | 7.9167 | +0.039 (+0.49%) | 2,135,844 |
| 8 Nov 2018 | CNY | 8.0833 | 8.1778 | 7.8611 | 7.8778 | 7.8778 | -0.2 (-2.48%) | 4,310,760 |
| 7 Nov 2018 | CNY | 8.2 | 8.2 | 7.9944 | 8.0778 | 8.0778 | -0.122 (-1.49%) | 6,284,874 |
| 6 Nov 2018 | CNY | 7.9 | 8.2556 | 7.8333 | 8.2 | 8.2 | +0.283 (+3.58%) | 7,186,365 |
| 5 Nov 2018 | CNY | 7.9389 | 8.1667 | 7.8056 | 7.9167 | 7.9167 | -0.072 (-0.90%) | 5,957,839 |
| 2 Nov 2018 | CNY | 7.8444 | 8.0278 | 7.7667 | 7.9889 | 7.9889 | +0.3 (+3.90%) | 6,402,481 |
| 1 Nov 2018 | CNY | 7.7111 | 8 | 7.6667 | 7.6889 | 7.6889 | +0.006 (+0.07%) | 5,281,965 |
| 31 Oct 2018 | CNY | 7.6056 | 7.7778 | 7.5667 | 7.6833 | 7.6833 | +0.144 (+1.92%) | 3,795,645 |
| 30 Oct 2018 | CNY | 7.4056 | 7.6333 | 7.2333 | 7.5389 | 7.5389 | +0.089 (+1.19%) | 4,005,761 |
| 29 Oct 2018 | CNY | 7.5 | 7.65 | 7.3611 | 7.45 | 7.45 | -0.089 (-1.18%) | 2,985,694 |
| 26 Oct 2018 | CNY | 7.5833 | 7.8667 | 7.4778 | 7.5389 | 7.5389 | -0.011 (-0.15%) | 4,085,227 |
| 25 Oct 2018 | CNY | 7.4167 | 7.5944 | 7.2389 | 7.55 | 7.55 | -0.139 (-1.81%) | 4,303,024 |
| 24 Oct 2018 | CNY | 7.7778 | 7.9167 | 7.5722 | 7.6889 | 7.6889 | -0.061 (-0.79%) | 3,896,821 |
| 23 Oct 2018 | CNY | 7.9222 | 8.1 | 7.65 | 7.75 | 7.75 | -0.1 (-1.27%) | 6,253,504 |
| 22 Oct 2018 | CNY | 7.5389 | 7.9333 | 7.5 | 7.85 | 7.85 | +0.467 (+6.32%) | 6,919,389 |
| 19 Oct 2018 | CNY | 6.9278 | 7.4222 | 6.9111 | 7.3833 | 7.3833 | +0.328 (+4.64%) | 5,062,120 |
| 18 Oct 2018 | CNY | 7.5333 | 7.5333 | 6.9889 | 7.0556 | 7.0556 | -0.505 (-6.69%) | 5,760,081 |
| 17 Oct 2018 | CNY | 7.8056 | 7.8611 | 7.1944 | 7.5611 | 7.5611 | -0.139 (-1.80%) | 7,135,340 |
| 16 Oct 2018 | CNY | 7.4278 | 7.8278 | 7.4278 | 7.7 | 7.7 | +0.128 (+1.69%) | 5,074,993 |
| 15 Oct 2018 | CNY | 7.5722 | 7.8778 | 7.5278 | 7.5722 | 7.5722 | +0.078 (+1.04%) | 4,859,114 |
