| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | CNY | 7.43 | 7.51 | 7.32 | 7.43 | 7.43 | -0.08 (-1.07%) | 891,201 |
| 17 Dec 2018 | CNY | 7.6 | 7.6 | 7.41 | 7.51 | 7.51 | -0.04 (-0.53%) | 926,674 |
| 14 Dec 2018 | CNY | 7.73 | 7.79 | 7.47 | 7.55 | 7.55 | -0.24 (-3.08%) | 1,292,400 |
| 13 Dec 2018 | CNY | 7.79 | 7.86 | 7.68 | 7.79 | 7.79 | +0.01 (+0.13%) | 1,230,900 |
| 12 Dec 2018 | CNY | 7.71 | 7.89 | 7.71 | 7.78 | 7.78 | +0.05 (+0.65%) | 821,614 |
| 11 Dec 2018 | CNY | 7.67 | 7.75 | 7.65 | 7.73 | 7.73 | +0.11 (+1.44%) | 1,132,400 |
| 10 Dec 2018 | CNY | 7.82 | 7.82 | 7.6 | 7.62 | 7.62 | -0.2 (-2.56%) | 1,068,213 |
| 7 Dec 2018 | CNY | 7.88 | 7.95 | 7.75 | 7.82 | 7.82 | -0.06 (-0.76%) | 1,287,200 |
| 6 Dec 2018 | CNY | 7.98 | 8.01 | 7.84 | 7.88 | 7.88 | -0.12 (-1.50%) | 920,400 |
| 5 Dec 2018 | CNY | 7.97 | 8.05 | 7.9 | 8 | 8 | -0.05 (-0.62%) | 1,712,180 |
| 4 Dec 2018 | CNY | 7.92 | 8.14 | 7.92 | 8.05 | 8.05 | +0.1 (+1.26%) | 1,489,866 |
| 3 Dec 2018 | CNY | 7.96 | 8 | 7.84 | 7.95 | 7.95 | +0.21 (+2.71%) | 1,633,700 |
| 30 Nov 2018 | CNY | 7.71 | 7.81 | 7.58 | 7.74 | 7.74 | +0.07 (+0.91%) | 989,300 |
| 29 Nov 2018 | CNY | 7.83 | 7.93 | 7.65 | 7.67 | 7.67 | -0.16 (-2.04%) | 1,860,390 |
| 28 Nov 2018 | CNY | 7.82 | 7.85 | 7.5 | 7.83 | 7.83 | +0.12 (+1.56%) | 1,309,414 |
| 27 Nov 2018 | CNY | 7.78 | 7.81 | 7.64 | 7.71 | 7.71 | +0.03 (+0.39%) | 1,054,214 |
| 26 Nov 2018 | CNY | 7.78 | 7.82 | 7.61 | 7.68 | 7.68 | -0.02 (-0.26%) | 1,121,475 |
| 23 Nov 2018 | CNY | 8.04 | 8.12 | 7.61 | 7.7 | 7.7 | -0.38 (-4.70%) | 2,616,573 |
| 22 Nov 2018 | CNY | 8.07 | 8.18 | 7.99 | 8.08 | 8.08 | +0.02 (+0.25%) | 1,599,700 |
| 21 Nov 2018 | CNY | 7.82 | 8.06 | 7.82 | 8.06 | 8.06 | +0.09 (+1.13%) | 1,529,600 |
| 20 Nov 2018 | CNY | 8.15 | 8.19 | 7.97 | 7.97 | 7.97 | -0.24 (-2.92%) | 1,856,340 |
| 19 Nov 2018 | CNY | 8.27 | 8.34 | 8.14 | 8.21 | 8.21 | -0.06 (-0.73%) | 1,965,408 |
| 16 Nov 2018 | CNY | 8.11 | 8.31 | 8.08 | 8.27 | 8.27 | +0.16 (+1.97%) | 3,271,563 |
| 15 Nov 2018 | CNY | 8.09 | 8.12 | 7.99 | 8.11 | 8.11 | +0.05 (+0.62%) | 2,642,517 |
| 14 Nov 2018 | CNY | 7.92 | 8.09 | 7.86 | 8.06 | 8.06 | +0.12 (+1.51%) | 3,038,317 |
| 13 Nov 2018 | CNY | 7.79 | 8.05 | 7.71 | 7.94 | 7.94 | +0.1 (+1.28%) | 2,442,381 |
| 12 Nov 2018 | CNY | 7.58 | 7.88 | 7.58 | 7.84 | 7.84 | +0.21 (+2.75%) | 1,395,493 |
| 9 Nov 2018 | CNY | 7.72 | 7.74 | 7.54 | 7.63 | 7.63 | -0.09 (-1.17%) | 968,600 |
| 8 Nov 2018 | CNY | 7.71 | 7.81 | 7.68 | 7.72 | 7.72 | +0.03 (+0.39%) | 1,898,401 |
| 7 Nov 2018 | CNY | 7.8 | 7.81 | 7.65 | 7.69 | 7.69 | -0.18 (-2.29%) | 1,992,909 |
