| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 6.9822 | 7.0933 | 6.9333 | 6.9867 | 6.9867 | -0.107 (-1.50%) | 3,919,068 |
| 4 Dec 2018 | CNY | 7.1778 | 7.1956 | 7.0356 | 7.0933 | 7.0933 | -0.089 (-1.24%) | 5,356,278 |
| 3 Dec 2018 | CNY | 7.0889 | 7.2 | 7.0222 | 7.1822 | 7.1822 | +0.253 (+3.66%) | 6,729,129 |
| 30 Nov 2018 | CNY | 6.8844 | 7.0089 | 6.7556 | 6.9289 | 6.9289 | -0.009 (-0.13%) | 4,662,166 |
| 29 Nov 2018 | CNY | 7.3244 | 7.3956 | 6.9333 | 6.9378 | 6.9378 | -0.387 (-5.28%) | 8,128,651 |
| 28 Nov 2018 | CNY | 7.2089 | 7.3244 | 7.0667 | 7.3244 | 7.3244 | +0.107 (+1.48%) | 8,638,904 |
| 27 Nov 2018 | CNY | 7.1956 | 7.2844 | 7.0311 | 7.2178 | 7.2178 | +0.071 (+0.99%) | 9,143,426 |
| 26 Nov 2018 | CNY | 7.3378 | 7.3733 | 6.9644 | 7.1467 | 7.1467 | -0.169 (-2.31%) | 10,187,820 |
| 23 Nov 2018 | CNY | 7.1511 | 7.3644 | 6.8889 | 7.3156 | 7.3156 | +0.182 (+2.56%) | 17,271,758 |
| 22 Nov 2018 | CNY | 6.8889 | 7.4044 | 6.8889 | 7.1333 | 7.1333 | +0.324 (+4.76%) | 18,487,977 |
| 21 Nov 2018 | CNY | 6.8489 | 6.8844 | 6.6444 | 6.8089 | 6.8089 | -0.098 (-1.42%) | 7,520,949 |
| 20 Nov 2018 | CNY | 6.9644 | 7.24 | 6.8756 | 6.9067 | 6.9067 | -0.164 (-2.32%) | 8,882,943 |
| 19 Nov 2018 | CNY | 7.2222 | 7.4533 | 7.0222 | 7.0711 | 7.0711 | +0.089 (+1.27%) | 16,682,638 |
| 16 Nov 2018 | CNY | 6.9467 | 7.0444 | 6.8356 | 6.9822 | 6.9822 | +0.018 (+0.26%) | 10,726,989 |
| 15 Nov 2018 | CNY | 6.6578 | 7.04 | 6.6267 | 6.9644 | 6.9644 | +0.307 (+4.61%) | 15,574,122 |
| 14 Nov 2018 | CNY | 6.7067 | 6.7422 | 6.5911 | 6.6578 | 6.6578 | -0.031 (-0.46%) | 8,438,854 |
| 13 Nov 2018 | CNY | 6.6133 | 6.7556 | 6.5244 | 6.6889 | 6.6889 | +0.036 (+0.54%) | 10,599,727 |
| 12 Nov 2018 | CNY | 6.3422 | 6.7067 | 6.3422 | 6.6533 | 6.6533 | +0.231 (+3.60%) | 8,185,261 |
| 9 Nov 2018 | CNY | 6.5333 | 6.6178 | 6.4222 | 6.4222 | 6.4222 | -0.098 (-1.50%) | 4,620,690 |
| 8 Nov 2018 | CNY | 6.7244 | 6.7289 | 6.4978 | 6.52 | 6.52 | -0.138 (-2.07%) | 6,952,815 |
| 7 Nov 2018 | CNY | 6.5822 | 6.7467 | 6.5378 | 6.6578 | 6.6578 | +0.018 (+0.27%) | 9,369,285 |
| 6 Nov 2018 | CNY | 6.6 | 6.7778 | 6.4 | 6.64 | 6.64 | -0.013 (-0.20%) | 9,449,311 |
| 5 Nov 2018 | CNY | 6.6578 | 6.7644 | 6.4578 | 6.6533 | 6.6533 | -0.058 (-0.86%) | 10,164,098 |
| 2 Nov 2018 | CNY | 6.6222 | 6.7111 | 6.5111 | 6.7111 | 6.7111 | +0.209 (+3.21%) | 10,795,209 |
| 1 Nov 2018 | CNY | 6.4622 | 6.6756 | 6.4444 | 6.5022 | 6.5022 | +0.116 (+1.81%) | 9,610,197 |
| 31 Oct 2018 | CNY | 6.2711 | 6.4756 | 6.2711 | 6.3867 | 6.3867 | +0.076 (+1.20%) | 5,623,393 |
| 30 Oct 2018 | CNY | 6.2667 | 6.3511 | 6.0356 | 6.3111 | 6.3111 | +0.058 (+0.92%) | 5,893,197 |
| 29 Oct 2018 | CNY | 6.3644 | 6.4844 | 6.2444 | 6.2533 | 6.2533 | -0.062 (-0.99%) | 4,319,277 |
| 26 Oct 2018 | CNY | 6.4667 | 6.6044 | 6.2889 | 6.3156 | 6.3156 | +0.027 (+0.42%) | 5,658,835 |
| 25 Oct 2018 | CNY | 6.0889 | 6.3511 | 6.0356 | 6.2889 | 6.2889 | -0.133 (-2.08%) | 5,487,025 |
