| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 7 | 7.05 | 6.94 | 7 | 7 | -0.12 (-1.69%) | 14,074,720 |
| 4 Dec 2018 | CNY | 7.06 | 7.13 | 7.01 | 7.12 | 7.12 | +0.08 (+1.14%) | 15,869,039 |
| 3 Dec 2018 | CNY | 7.04 | 7.07 | 6.94 | 7.04 | 7.04 | +0.16 (+2.33%) | 18,666,604 |
| 30 Nov 2018 | CNY | 6.77 | 6.89 | 6.74 | 6.88 | 6.88 | +0.08 (+1.18%) | 9,827,436 |
| 29 Nov 2018 | CNY | 7.04 | 7.08 | 6.78 | 6.8 | 6.8 | -0.22 (-3.13%) | 16,319,306 |
| 28 Nov 2018 | CNY | 6.9 | 7.03 | 6.75 | 7.02 | 7.02 | +0.14 (+2.03%) | 16,579,514 |
| 27 Nov 2018 | CNY | 6.92 | 6.99 | 6.79 | 6.88 | 6.88 | 0.0 (0.0%) | 12,563,747 |
| 26 Nov 2018 | CNY | 6.9 | 7.08 | 6.85 | 6.88 | 6.88 | -0.03 (-0.43%) | 14,624,102 |
| 23 Nov 2018 | CNY | 7.33 | 7.37 | 6.91 | 6.91 | 6.91 | -0.4 (-5.47%) | 26,976,058 |
| 22 Nov 2018 | CNY | 7.35 | 7.42 | 7.22 | 7.31 | 7.31 | -0.04 (-0.54%) | 17,007,581 |
| 21 Nov 2018 | CNY | 7.19 | 7.36 | 7.16 | 7.35 | 7.35 | +0.05 (+0.68%) | 19,238,913 |
| 20 Nov 2018 | CNY | 7.5 | 7.59 | 7.27 | 7.3 | 7.3 | -0.32 (-4.20%) | 35,267,623 |
| 19 Nov 2018 | CNY | 7.45 | 7.63 | 7.39 | 7.62 | 7.62 | +0.18 (+2.42%) | 44,368,177 |
| 16 Nov 2018 | CNY | 7.36 | 7.59 | 7.26 | 7.44 | 7.44 | +0.06 (+0.81%) | 44,483,258 |
| 15 Nov 2018 | CNY | 7.21 | 7.41 | 7.21 | 7.38 | 7.38 | +0.08 (+1.10%) | 24,806,817 |
| 14 Nov 2018 | CNY | 7.33 | 7.55 | 7.26 | 7.3 | 7.3 | -0.1 (-1.35%) | 36,672,182 |
| 13 Nov 2018 | CNY | 7.2 | 7.49 | 7.16 | 7.4 | 7.4 | +0.1 (+1.37%) | 37,321,773 |
| 12 Nov 2018 | CNY | 7.12 | 7.32 | 7.1 | 7.3 | 7.3 | +0.13 (+1.81%) | 22,187,945 |
| 9 Nov 2018 | CNY | 7.18 | 7.32 | 7.15 | 7.17 | 7.17 | -0.03 (-0.42%) | 21,336,428 |
| 8 Nov 2018 | CNY | 7.35 | 7.46 | 7.18 | 7.2 | 7.2 | -0.13 (-1.77%) | 28,875,005 |
| 7 Nov 2018 | CNY | 7.41 | 7.45 | 7.3 | 7.33 | 7.33 | -0.19 (-2.53%) | 40,328,436 |
| 6 Nov 2018 | CNY | 7.08 | 7.59 | 7.03 | 7.52 | 7.52 | +0.41 (+5.77%) | 67,098,419 |
| 5 Nov 2018 | CNY | 7.07 | 7.14 | 7 | 7.11 | 7.11 | -0.02 (-0.28%) | 26,740,047 |
| 2 Nov 2018 | CNY | 7.07 | 7.17 | 7 | 7.13 | 7.13 | +0.13 (+1.86%) | 37,845,554 |
| 1 Nov 2018 | CNY | 7.25 | 7.33 | 6.98 | 7 | 7 | +0.05 (+0.72%) | 42,883,199 |
| 31 Oct 2018 | CNY | 6.8 | 7.13 | 6.75 | 6.95 | 6.95 | +0.15 (+2.21%) | 38,126,288 |
| 30 Oct 2018 | CNY | 6.76 | 6.87 | 6.55 | 6.8 | 6.8 | +0.05 (+0.74%) | 23,949,719 |
| 29 Oct 2018 | CNY | 6.86 | 6.92 | 6.7 | 6.75 | 6.75 | -0.11 (-1.60%) | 16,587,577 |
| 26 Oct 2018 | CNY | 6.91 | 7.07 | 6.8 | 6.86 | 6.86 | -0.03 (-0.44%) | 22,918,923 |
| 25 Oct 2018 | CNY | 6.7 | 6.94 | 6.64 | 6.89 | 6.89 | -0.14 (-1.99%) | 27,867,027 |
