| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2018 | CNY | 7.38 | 7.54 | 7.2 | 7.45 | 7.45 | -0.11 (-1.46%) | 15,218,945 |
| 27 Nov 2018 | CNY | 7.57 | 7.75 | 7.46 | 7.56 | 7.56 | -0.15 (-1.95%) | 16,521,201 |
| 26 Nov 2018 | CNY | 7.8 | 7.88 | 7.32 | 7.71 | 7.71 | -0.42 (-5.17%) | 27,329,747 |
| 23 Nov 2018 | CNY | 8.35 | 8.93 | 8.1 | 8.13 | 8.13 | -0.29 (-3.44%) | 36,075,233 |
| 22 Nov 2018 | CNY | 8.41 | 8.6 | 8.2 | 8.42 | 8.42 | -0.05 (-0.59%) | 22,974,632 |
| 21 Nov 2018 | CNY | 8.6 | 9.09 | 8.2 | 8.47 | 8.47 | -0.15 (-1.74%) | 43,471,575 |
| 20 Nov 2018 | CNY | 7.9 | 8.62 | 7.9 | 8.62 | 8.62 | +0.78 (+9.95%) | 41,847,133 |
| 19 Nov 2018 | CNY | 8.09 | 8.16 | 7.81 | 7.84 | 7.84 | -0.25 (-3.09%) | 19,835,936 |
| 16 Nov 2018 | CNY | 7.94 | 8.25 | 7.94 | 8.09 | 8.09 | +0.06 (+0.75%) | 21,191,886 |
| 15 Nov 2018 | CNY | 8.02 | 8.14 | 7.87 | 8.03 | 8.03 | +0.07 (+0.88%) | 16,477,494 |
| 14 Nov 2018 | CNY | 8.1 | 8.28 | 7.95 | 7.96 | 7.96 | -0.23 (-2.81%) | 21,043,300 |
| 13 Nov 2018 | CNY | 7.75 | 8.3 | 7.72 | 8.19 | 8.19 | +0.41 (+5.27%) | 30,118,700 |
| 12 Nov 2018 | CNY | 7.72 | 7.79 | 7.55 | 7.78 | 7.78 | +0.08 (+1.04%) | 15,835,125 |
| 9 Nov 2018 | CNY | 8.06 | 8.17 | 7.67 | 7.7 | 7.7 | -0.55 (-6.67%) | 27,533,459 |
| 8 Nov 2018 | CNY | 8.13 | 8.79 | 8.13 | 8.25 | 8.25 | -0.23 (-2.71%) | 35,704,725 |
| 7 Nov 2018 | CNY | 7.91 | 8.85 | 7.81 | 8.48 | 8.48 | +0.33 (+4.05%) | 39,059,370 |
| 6 Nov 2018 | CNY | 8.05 | 8.42 | 7.86 | 8.15 | 8.15 | -0.03 (-0.37%) | 33,217,336 |
| 5 Nov 2018 | CNY | 7.84 | 8.44 | 7.75 | 8.18 | 8.18 | +0.19 (+2.38%) | 37,649,630 |
| 2 Nov 2018 | CNY | 7.75 | 8.3 | 7.51 | 7.99 | 7.99 | +0.27 (+3.50%) | 39,000,624 |
| 1 Nov 2018 | CNY | 6.97 | 7.72 | 6.9 | 7.72 | 7.72 | +0.7 (+9.97%) | 34,488,177 |
| 31 Oct 2018 | CNY | 6.92 | 7.11 | 6.81 | 7.02 | 7.02 | -0.05 (-0.71%) | 18,423,061 |
| 30 Oct 2018 | CNY | 6.94 | 7.23 | 6.68 | 7.07 | 7.07 | +0.05 (+0.71%) | 22,707,700 |
| 29 Oct 2018 | CNY | 7.41 | 7.62 | 6.95 | 7.02 | 7.02 | -0.43 (-5.77%) | 22,378,206 |
| 26 Oct 2018 | CNY | 7.5 | 7.85 | 7.3 | 7.45 | 7.45 | -0.41 (-5.22%) | 27,865,182 |
| 25 Oct 2018 | CNY | 7.6 | 8.25 | 7.6 | 7.86 | 7.86 | -0.12 (-1.50%) | 38,807,255 |
| 24 Oct 2018 | CNY | 7.6 | 8.45 | 7.35 | 7.98 | 7.98 | +0.25 (+3.23%) | 48,581,359 |
| 23 Oct 2018 | CNY | 6.85 | 7.73 | 6.65 | 7.73 | 7.73 | +0.7 (+9.96%) | 42,271,361 |
| 22 Oct 2018 | CNY | 6.36 | 7.03 | 6.26 | 7.03 | 7.03 | +0.64 (+10.02%) | 34,277,399 |
| 19 Oct 2018 | CNY | 6.83 | 6.97 | 6.12 | 6.39 | 6.39 | -0.41 (-6.03%) | 31,454,676 |
| 18 Oct 2018 | CNY | 6.94 | 7.08 | 6.5 | 6.8 | 6.8 | -0.33 (-4.63%) | 33,962,311 |
