| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 6.21 | 6.23 | 6.12 | 6.16 | 6.16 | -0.03 (-0.48%) | 7,938,250 |
| 26 Nov 2018 | CNY | 6.15 | 6.23 | 6.11 | 6.19 | 6.19 | +0.04 (+0.65%) | 9,509,757 |
| 23 Nov 2018 | CNY | 6.35 | 6.36 | 6.09 | 6.15 | 6.15 | -0.2 (-3.15%) | 20,486,046 |
| 22 Nov 2018 | CNY | 6.49 | 6.52 | 6.34 | 6.35 | 6.35 | -0.12 (-1.85%) | 16,575,218 |
| 21 Nov 2018 | CNY | 6.36 | 6.56 | 6.34 | 6.47 | 6.47 | 0.0 (0.0%) | 28,370,779 |
| 20 Nov 2018 | CNY | 6.54 | 6.73 | 6.43 | 6.47 | 6.47 | -0.14 (-2.12%) | 45,233,902 |
| 19 Nov 2018 | CNY | 6.46 | 6.61 | 6.44 | 6.61 | 6.61 | +0.24 (+3.77%) | 48,170,715 |
| 16 Nov 2018 | CNY | 6.3 | 6.4 | 6.23 | 6.37 | 6.37 | +0.07 (+1.11%) | 25,015,587 |
| 15 Nov 2018 | CNY | 6.23 | 6.31 | 6.19 | 6.3 | 6.3 | +0.05 (+0.80%) | 18,168,085 |
| 14 Nov 2018 | CNY | 6.3 | 6.37 | 6.22 | 6.25 | 6.25 | -0.03 (-0.48%) | 23,563,627 |
| 13 Nov 2018 | CNY | 6.1 | 6.33 | 6.1 | 6.28 | 6.28 | +0.11 (+1.78%) | 25,295,493 |
| 12 Nov 2018 | CNY | 6.04 | 6.18 | 6.03 | 6.17 | 6.17 | +0.14 (+2.32%) | 13,359,916 |
| 9 Nov 2018 | CNY | 6.05 | 6.11 | 6.03 | 6.03 | 6.03 | -0.06 (-0.99%) | 11,565,242 |
| 8 Nov 2018 | CNY | 6.23 | 6.23 | 6.07 | 6.09 | 6.09 | -0.09 (-1.46%) | 15,508,965 |
| 7 Nov 2018 | CNY | 6.23 | 6.25 | 6.15 | 6.18 | 6.18 | -0.04 (-0.64%) | 17,366,950 |
| 6 Nov 2018 | CNY | 6.24 | 6.24 | 6.16 | 6.22 | 6.22 | -0.03 (-0.48%) | 14,003,563 |
| 5 Nov 2018 | CNY | 6.23 | 6.27 | 6.16 | 6.25 | 6.25 | -0.04 (-0.64%) | 23,908,388 |
| 2 Nov 2018 | CNY | 6.26 | 6.32 | 6.16 | 6.29 | 6.29 | +0.12 (+1.94%) | 28,207,567 |
| 1 Nov 2018 | CNY | 6.25 | 6.34 | 6.17 | 6.17 | 6.17 | -0.01 (-0.16%) | 29,747,329 |
| 31 Oct 2018 | CNY | 6.22 | 6.25 | 6.12 | 6.18 | 6.18 | 0.0 (0.0%) | 24,083,658 |
| 30 Oct 2018 | CNY | 6.15 | 6.27 | 5.95 | 6.18 | 6.18 | -0.05 (-0.80%) | 28,661,756 |
| 29 Oct 2018 | CNY | 6.3 | 6.41 | 6.2 | 6.23 | 6.23 | -0.08 (-1.27%) | 19,633,778 |
| 26 Oct 2018 | CNY | 6.19 | 6.51 | 6.19 | 6.31 | 6.31 | +0.12 (+1.94%) | 30,404,242 |
| 25 Oct 2018 | CNY | 5.95 | 6.22 | 5.94 | 6.19 | 6.19 | -0.01 (-0.16%) | 27,264,266 |
| 24 Oct 2018 | CNY | 6.16 | 6.34 | 6.12 | 6.2 | 6.2 | -0.02 (-0.32%) | 22,681,545 |
| 23 Oct 2018 | CNY | 6.75 | 6.77 | 6.13 | 6.22 | 6.22 | -0.41 (-6.18%) | 45,981,214 |
| 22 Oct 2018 | CNY | 6.36 | 6.67 | 6.31 | 6.63 | 6.63 | +0.37 (+5.91%) | 41,773,489 |
| 19 Oct 2018 | CNY | 5.87 | 6.28 | 5.76 | 6.26 | 6.26 | +0.3 (+5.03%) | 33,240,513 |
| 18 Oct 2018 | CNY | 5.99 | 6.19 | 5.89 | 5.96 | 5.96 | +0.04 (+0.68%) | 28,083,790 |
| 17 Oct 2018 | CNY | 5.96 | 6.02 | 5.74 | 5.92 | 5.92 | +0.03 (+0.51%) | 16,743,631 |
