| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2018 | CNY | 6.94 | 7.12 | 6.84 | 7.1 | 7.1 | +0.37 (+5.50%) | 19,008,194 |
| 30 Nov 2018 | CNY | 6.62 | 6.76 | 6.58 | 6.73 | 6.73 | +0.04 (+0.60%) | 8,105,642 |
| 29 Nov 2018 | CNY | 6.93 | 6.98 | 6.68 | 6.69 | 6.69 | -0.14 (-2.05%) | 12,448,053 |
| 28 Nov 2018 | CNY | 6.74 | 6.84 | 6.55 | 6.83 | 6.83 | +0.06 (+0.89%) | 12,104,578 |
| 27 Nov 2018 | CNY | 6.7 | 6.85 | 6.63 | 6.77 | 6.77 | +0.13 (+1.96%) | 8,251,790 |
| 26 Nov 2018 | CNY | 6.6 | 6.68 | 6.57 | 6.64 | 6.64 | +0.07 (+1.07%) | 7,349,789 |
| 23 Nov 2018 | CNY | 6.97 | 7.07 | 6.57 | 6.57 | 6.57 | -0.4 (-5.74%) | 15,171,283 |
| 22 Nov 2018 | CNY | 7.1 | 7.19 | 6.96 | 6.97 | 6.97 | -0.09 (-1.27%) | 10,928,371 |
| 21 Nov 2018 | CNY | 6.89 | 7.08 | 6.83 | 7.06 | 7.06 | +0.09 (+1.29%) | 12,366,670 |
| 20 Nov 2018 | CNY | 7.07 | 7.34 | 6.96 | 6.97 | 6.97 | -0.15 (-2.11%) | 23,532,400 |
| 19 Nov 2018 | CNY | 7.12 | 7.17 | 6.96 | 7.12 | 7.12 | +0.01 (+0.14%) | 13,920,847 |
| 16 Nov 2018 | CNY | 7 | 7.13 | 6.94 | 7.11 | 7.11 | +0.13 (+1.86%) | 16,034,266 |
| 15 Nov 2018 | CNY | 6.78 | 7 | 6.78 | 6.98 | 6.98 | +0.16 (+2.35%) | 12,188,731 |
| 14 Nov 2018 | CNY | 6.8 | 6.95 | 6.77 | 6.82 | 6.82 | 0.0 (0.0%) | 13,675,618 |
| 13 Nov 2018 | CNY | 6.64 | 6.9 | 6.62 | 6.82 | 6.82 | +0.08 (+1.19%) | 16,604,881 |
| 12 Nov 2018 | CNY | 6.51 | 6.75 | 6.46 | 6.74 | 6.74 | +0.25 (+3.85%) | 12,990,760 |
| 9 Nov 2018 | CNY | 6.51 | 6.6 | 6.48 | 6.49 | 6.49 | -0.06 (-0.92%) | 7,069,567 |
| 8 Nov 2018 | CNY | 6.67 | 6.71 | 6.54 | 6.55 | 6.55 | -0.08 (-1.21%) | 9,041,353 |
| 7 Nov 2018 | CNY | 6.61 | 6.78 | 6.59 | 6.63 | 6.63 | 0.0 (0.0%) | 13,676,850 |
| 6 Nov 2018 | CNY | 6.61 | 6.66 | 6.51 | 6.63 | 6.63 | 0.0 (0.0%) | 10,088,271 |
| 5 Nov 2018 | CNY | 6.61 | 6.7 | 6.5 | 6.63 | 6.63 | +0.03 (+0.45%) | 12,668,363 |
| 2 Nov 2018 | CNY | 6.5 | 6.64 | 6.48 | 6.6 | 6.6 | +0.17 (+2.64%) | 15,204,306 |
| 1 Nov 2018 | CNY | 6.5 | 6.62 | 6.41 | 6.43 | 6.43 | -0.09 (-1.38%) | 17,598,060 |
| 31 Oct 2018 | CNY | 6.32 | 6.61 | 6.27 | 6.52 | 6.52 | +0.25 (+3.99%) | 19,899,162 |
| 30 Oct 2018 | CNY | 6.19 | 6.33 | 6.08 | 6.27 | 6.27 | +0.08 (+1.29%) | 7,404,609 |
| 29 Oct 2018 | CNY | 6.26 | 6.32 | 6.14 | 6.19 | 6.19 | -0.09 (-1.43%) | 4,840,665 |
| 26 Oct 2018 | CNY | 6.33 | 6.4 | 6.23 | 6.28 | 6.28 | +0.02 (+0.32%) | 8,280,932 |
| 25 Oct 2018 | CNY | 6.09 | 6.27 | 5.98 | 6.26 | 6.26 | -0.02 (-0.32%) | 10,053,107 |
| 24 Oct 2018 | CNY | 6.22 | 6.35 | 6.21 | 6.28 | 6.28 | +0.03 (+0.48%) | 6,884,361 |
| 23 Oct 2018 | CNY | 6.37 | 6.5 | 6.2 | 6.25 | 6.25 | -0.13 (-2.04%) | 10,787,917 |
