| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 6.74 | 6.83 | 6.68 | 6.76 | 6.76 | +0.07 (+1.05%) | 6,987,980 |
| 26 Nov 2018 | CNY | 6.62 | 6.72 | 6.55 | 6.69 | 6.69 | +0.07 (+1.06%) | 5,726,014 |
| 23 Nov 2018 | CNY | 7.08 | 7.13 | 6.58 | 6.62 | 6.62 | -0.51 (-7.15%) | 14,094,879 |
| 22 Nov 2018 | CNY | 7.13 | 7.2 | 7.02 | 7.13 | 7.13 | 0.0 (0.0%) | 9,972,555 |
| 21 Nov 2018 | CNY | 7 | 7.23 | 6.93 | 7.13 | 7.13 | +0.02 (+0.28%) | 14,186,699 |
| 20 Nov 2018 | CNY | 7.19 | 7.45 | 7.11 | 7.11 | 7.11 | -0.23 (-3.13%) | 16,793,358 |
| 19 Nov 2018 | CNY | 7.5 | 7.96 | 7.27 | 7.34 | 7.34 | +0.53 (+7.78%) | 38,340,033 |
| 15 Nov 2018 | CNY | 6.65 | 6.86 | 6.65 | 6.81 | 6.81 | +0.06 (+0.89%) | 10,047,517 |
| 14 Nov 2018 | CNY | 6.65 | 7.1 | 6.63 | 6.75 | 6.75 | +0.02 (+0.30%) | 19,188,112 |
| 13 Nov 2018 | CNY | 6.45 | 6.76 | 6.44 | 6.73 | 6.73 | +0.16 (+2.44%) | 18,522,533 |
| 12 Nov 2018 | CNY | 6.4 | 6.68 | 6.28 | 6.57 | 6.57 | +0.07 (+1.08%) | 14,077,941 |
| 9 Nov 2018 | CNY | 6.48 | 6.9 | 6.35 | 6.5 | 6.5 | +0.15 (+2.36%) | 20,684,110 |
| 8 Nov 2018 | CNY | 6.34 | 6.47 | 6.25 | 6.35 | 6.35 | +0.06 (+0.95%) | 10,876,557 |
| 7 Nov 2018 | CNY | 6.39 | 6.57 | 6.27 | 6.29 | 6.29 | -0.09 (-1.41%) | 14,337,759 |
| 6 Nov 2018 | CNY | 6.17 | 6.39 | 6.12 | 6.38 | 6.38 | +0.18 (+2.90%) | 12,655,723 |
| 5 Nov 2018 | CNY | 6.19 | 6.22 | 6.09 | 6.2 | 6.2 | +0.01 (+0.16%) | 6,703,651 |
| 2 Nov 2018 | CNY | 6.13 | 6.22 | 6.1 | 6.19 | 6.19 | +0.12 (+1.98%) | 9,067,036 |
| 1 Nov 2018 | CNY | 6.15 | 6.2 | 6.04 | 6.07 | 6.07 | -0.01 (-0.16%) | 9,499,704 |
| 31 Oct 2018 | CNY | 6 | 6.12 | 5.98 | 6.08 | 6.08 | +0.11 (+1.84%) | 7,456,138 |
| 30 Oct 2018 | CNY | 5.9 | 6.08 | 5.72 | 5.97 | 5.97 | +0.05 (+0.84%) | 7,978,705 |
| 29 Oct 2018 | CNY | 5.99 | 6.1 | 5.85 | 5.92 | 5.92 | -0.08 (-1.33%) | 6,197,559 |
| 26 Oct 2018 | CNY | 5.98 | 6.18 | 5.94 | 6 | 6 | +0.06 (+1.01%) | 9,557,682 |
| 25 Oct 2018 | CNY | 5.88 | 5.99 | 5.76 | 5.94 | 5.94 | -0.15 (-2.46%) | 8,327,200 |
| 24 Oct 2018 | CNY | 5.86 | 6.25 | 5.83 | 6.09 | 6.09 | +0.23 (+3.92%) | 10,879,687 |
| 23 Oct 2018 | CNY | 5.98 | 6.03 | 5.83 | 5.86 | 5.86 | -0.11 (-1.84%) | 7,051,484 |
| 22 Oct 2018 | CNY | 5.74 | 6.06 | 5.72 | 5.97 | 5.97 | +0.3 (+5.29%) | 9,764,107 |
| 19 Oct 2018 | CNY | 5.47 | 5.76 | 5.36 | 5.67 | 5.67 | +0.1 (+1.80%) | 6,046,400 |
| 18 Oct 2018 | CNY | 5.89 | 5.89 | 5.54 | 5.57 | 5.57 | -0.34 (-5.75%) | 7,697,274 |
| 17 Oct 2018 | CNY | 5.89 | 5.96 | 5.71 | 5.91 | 5.91 | +0.07 (+1.20%) | 6,545,482 |
| 16 Oct 2018 | CNY | 6.23 | 6.29 | 5.73 | 5.84 | 5.84 | -0.37 (-5.96%) | 12,123,156 |
