| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2018 | CNY | 6.9841 | 7.0437 | 6.623 | 6.6587 | 6.6587 | -0.31 (-4.44%) | 3,207,708 |
| 28 Nov 2018 | CNY | 6.9048 | 6.9683 | 6.7024 | 6.9683 | 6.9683 | +0.087 (+1.27%) | 2,930,767 |
| 27 Nov 2018 | CNY | 6.8452 | 6.9841 | 6.8135 | 6.881 | 6.881 | +0.04 (+0.58%) | 2,189,628 |
| 26 Nov 2018 | CNY | 6.9087 | 6.9841 | 6.7778 | 6.8413 | 6.8413 | -0.119 (-1.71%) | 3,399,477 |
| 23 Nov 2018 | CNY | 7.5556 | 7.5556 | 6.9603 | 6.9603 | 6.9603 | -0.611 (-8.07%) | 6,132,939 |
| 22 Nov 2018 | CNY | 7.5397 | 7.6706 | 7.4683 | 7.5714 | 7.5714 | +0.008 (+0.10%) | 4,280,716 |
| 21 Nov 2018 | CNY | 7.4405 | 7.6032 | 7.4246 | 7.5635 | 7.5635 | -0.059 (-0.78%) | 4,812,192 |
| 20 Nov 2018 | CNY | 7.7897 | 7.9881 | 7.5794 | 7.623 | 7.623 | -0.246 (-3.13%) | 6,055,812 |
| 19 Nov 2018 | CNY | 7.9603 | 8.004 | 7.746 | 7.8691 | 7.8691 | -0.099 (-1.24%) | 5,711,083 |
| 16 Nov 2018 | CNY | 7.8968 | 8.0159 | 7.8651 | 7.9683 | 7.9683 | -0.044 (-0.54%) | 9,831,535 |
| 15 Nov 2018 | CNY | 7.6389 | 8.1587 | 7.6389 | 8.0119 | 8.0119 | +0.452 (+5.98%) | 17,323,162 |
| 14 Nov 2018 | CNY | 7.6508 | 7.7262 | 7.5556 | 7.5595 | 7.5595 | -0.107 (-1.40%) | 6,544,308 |
| 13 Nov 2018 | CNY | 7.5278 | 7.7183 | 7.5079 | 7.6667 | 7.6667 | +0.004 (+0.05%) | 7,245,010 |
| 12 Nov 2018 | CNY | 7.5 | 7.6746 | 7.4008 | 7.6627 | 7.6627 | +0.179 (+2.39%) | 5,958,300 |
| 9 Nov 2018 | CNY | 7.3849 | 7.5318 | 7.3452 | 7.4841 | 7.4841 | +0.024 (+0.32%) | 4,462,967 |
| 8 Nov 2018 | CNY | 7.5278 | 7.8373 | 7.4405 | 7.4603 | 7.4603 | +0.004 (+0.05%) | 6,531,333 |
| 7 Nov 2018 | CNY | 7.496 | 7.6468 | 7.4008 | 7.4564 | 7.4564 | -0.143 (-1.88%) | 6,140,753 |
| 6 Nov 2018 | CNY | 7.8214 | 7.8611 | 7.381 | 7.5992 | 7.5992 | -0.421 (-5.24%) | 8,301,537 |
| 5 Nov 2018 | CNY | 7.8571 | 8.0198 | 7.7024 | 8.0198 | 8.0198 | +0.107 (+1.35%) | 11,808,415 |
| 2 Nov 2018 | CNY | 7.7778 | 8.0079 | 7.7579 | 7.9127 | 7.9127 | +0.016 (+0.20%) | 13,172,100 |
| 1 Nov 2018 | CNY | 8.131 | 8.2222 | 7.6587 | 7.8968 | 7.8968 | -0.484 (-5.78%) | 20,276,265 |
| 31 Oct 2018 | CNY | 8.381 | 8.381 | 8.381 | 8.381 | 8.381 | +0.762 (+10.00%) | 2,281,950 |
| 30 Oct 2018 | CNY | 6.9841 | 7.6191 | 6.9762 | 7.6191 | 7.6191 | +0.695 (+10.03%) | 6,330,328 |
| 29 Oct 2018 | CNY | 6.7064 | 7.0635 | 6.6071 | 6.9246 | 6.9246 | +0.167 (+2.47%) | 4,218,739 |
| 26 Oct 2018 | CNY | 6.8135 | 7.0079 | 6.746 | 6.7579 | 6.7579 | +0.012 (+0.18%) | 3,044,167 |
| 25 Oct 2018 | CNY | 6.6825 | 6.7818 | 6.5476 | 6.746 | 6.746 | -0.206 (-2.97%) | 2,587,039 |
| 24 Oct 2018 | CNY | 6.8571 | 7.0833 | 6.8571 | 6.9524 | 6.9524 | +0.008 (+0.12%) | 2,937,629 |
| 23 Oct 2018 | CNY | 7.0913 | 7.1429 | 6.9048 | 6.9444 | 6.9444 | -0.202 (-2.83%) | 4,682,190 |
| 22 Oct 2018 | CNY | 6.6865 | 7.2857 | 6.631 | 7.1468 | 7.1468 | +0.448 (+6.69%) | 6,550,853 |
| 19 Oct 2018 | CNY | 6.4603 | 6.7698 | 6.3095 | 6.6984 | 6.6984 | -0.107 (-1.58%) | 6,269,550 |
