| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 6.92 | 6.96 | 6.77 | 6.8 | 6.8 | -0.07 (-1.02%) | 10,067,504 |
| 26 Nov 2018 | CNY | 6.88 | 6.92 | 6.8 | 6.87 | 6.87 | -0.01 (-0.15%) | 9,056,131 |
| 23 Nov 2018 | CNY | 7.26 | 7.26 | 6.84 | 6.88 | 6.88 | -0.36 (-4.97%) | 18,152,830 |
| 22 Nov 2018 | CNY | 7.26 | 7.33 | 7.21 | 7.24 | 7.24 | -0.02 (-0.28%) | 11,308,581 |
| 21 Nov 2018 | CNY | 7.09 | 7.26 | 7.06 | 7.26 | 7.26 | +0.09 (+1.26%) | 13,769,919 |
| 20 Nov 2018 | CNY | 7.42 | 7.47 | 7.17 | 7.17 | 7.17 | -0.31 (-4.14%) | 17,753,770 |
| 19 Nov 2018 | CNY | 7.38 | 7.52 | 7.37 | 7.48 | 7.48 | +0.1 (+1.36%) | 19,564,780 |
| 16 Nov 2018 | CNY | 7.39 | 7.47 | 7.34 | 7.38 | 7.38 | -0.03 (-0.40%) | 18,675,623 |
| 15 Nov 2018 | CNY | 7.33 | 7.43 | 7.31 | 7.41 | 7.41 | +0.04 (+0.54%) | 12,784,317 |
| 14 Nov 2018 | CNY | 7.41 | 7.44 | 7.32 | 7.37 | 7.37 | -0.04 (-0.54%) | 13,556,775 |
| 13 Nov 2018 | CNY | 7.27 | 7.46 | 7.25 | 7.41 | 7.41 | +0.05 (+0.68%) | 18,822,343 |
| 12 Nov 2018 | CNY | 7.25 | 7.37 | 7.21 | 7.36 | 7.36 | +0.11 (+1.52%) | 12,307,146 |
| 9 Nov 2018 | CNY | 7.14 | 7.32 | 7.14 | 7.25 | 7.25 | +0.06 (+0.83%) | 11,258,850 |
| 8 Nov 2018 | CNY | 7.37 | 7.39 | 7.18 | 7.19 | 7.19 | -0.1 (-1.37%) | 11,423,257 |
| 7 Nov 2018 | CNY | 7.27 | 7.45 | 7.25 | 7.29 | 7.29 | +0.04 (+0.55%) | 18,079,875 |
| 6 Nov 2018 | CNY | 7.31 | 7.34 | 7.19 | 7.25 | 7.25 | -0.08 (-1.09%) | 12,651,128 |
| 5 Nov 2018 | CNY | 7.2 | 7.34 | 7.16 | 7.33 | 7.33 | +0.12 (+1.66%) | 20,251,928 |
| 2 Nov 2018 | CNY | 7.14 | 7.25 | 7.09 | 7.21 | 7.21 | +0.19 (+2.71%) | 23,279,253 |
| 1 Nov 2018 | CNY | 7.09 | 7.16 | 7.02 | 7.02 | 7.02 | -0.03 (-0.43%) | 21,744,983 |
| 31 Oct 2018 | CNY | 7.05 | 7.1 | 6.96 | 7.05 | 7.05 | +0.03 (+0.43%) | 21,430,903 |
| 30 Oct 2018 | CNY | 6.8 | 7.08 | 6.8 | 7.02 | 7.02 | +0.24 (+3.54%) | 27,393,901 |
| 29 Oct 2018 | CNY | 6.77 | 6.91 | 6.73 | 6.78 | 6.78 | +0.01 (+0.15%) | 16,164,801 |
| 26 Oct 2018 | CNY | 6.73 | 6.88 | 6.67 | 6.77 | 6.77 | +0.1 (+1.50%) | 17,783,139 |
| 25 Oct 2018 | CNY | 6.48 | 6.7 | 6.35 | 6.67 | 6.67 | -0.04 (-0.60%) | 13,310,445 |
| 24 Oct 2018 | CNY | 6.63 | 6.79 | 6.62 | 6.71 | 6.71 | +0.06 (+0.90%) | 11,670,533 |
| 23 Oct 2018 | CNY | 6.76 | 6.81 | 6.61 | 6.65 | 6.65 | -0.11 (-1.63%) | 16,517,737 |
| 22 Oct 2018 | CNY | 6.54 | 6.88 | 6.52 | 6.76 | 6.76 | +0.28 (+4.32%) | 22,733,254 |
| 19 Oct 2018 | CNY | 6.27 | 6.49 | 6.27 | 6.48 | 6.48 | +0.15 (+2.37%) | 15,189,254 |
| 18 Oct 2018 | CNY | 6.48 | 6.49 | 6.29 | 6.33 | 6.33 | -0.17 (-2.62%) | 11,591,089 |
| 17 Oct 2018 | CNY | 6.69 | 6.69 | 6.26 | 6.5 | 6.5 | +0.01 (+0.15%) | 18,109,365 |
