| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 8 | 8.2 | 7.95 | 8.05 | 8.05 | +0.13 (+1.64%) | 13,032,032 |
| 26 Nov 2018 | CNY | 7.96 | 8.08 | 7.88 | 7.92 | 7.92 | -0.09 (-1.12%) | 10,329,732 |
| 23 Nov 2018 | CNY | 8.5 | 8.53 | 7.88 | 8.01 | 8.01 | -0.52 (-6.10%) | 22,345,001 |
| 22 Nov 2018 | CNY | 8.64 | 8.69 | 8.49 | 8.53 | 8.53 | -0.07 (-0.81%) | 12,293,525 |
| 21 Nov 2018 | CNY | 8.53 | 8.73 | 8.48 | 8.6 | 8.6 | -0.07 (-0.81%) | 15,503,649 |
| 20 Nov 2018 | CNY | 8.77 | 9.04 | 8.61 | 8.67 | 8.67 | -0.21 (-2.36%) | 21,211,687 |
| 19 Nov 2018 | CNY | 8.93 | 9.07 | 8.66 | 8.88 | 8.88 | -0.12 (-1.33%) | 27,451,798 |
| 16 Nov 2018 | CNY | 8.48 | 9.36 | 8.36 | 9 | 9 | +0.48 (+5.63%) | 50,723,393 |
| 15 Nov 2018 | CNY | 8.15 | 8.52 | 8.13 | 8.52 | 8.52 | +0.33 (+4.03%) | 29,604,151 |
| 14 Nov 2018 | CNY | 8.1 | 8.43 | 8.05 | 8.19 | 8.19 | +0.06 (+0.74%) | 25,478,383 |
| 13 Nov 2018 | CNY | 7.96 | 8.24 | 7.93 | 8.13 | 8.13 | +0.04 (+0.49%) | 22,137,290 |
| 12 Nov 2018 | CNY | 7.81 | 8.1 | 7.8 | 8.09 | 8.09 | +0.2 (+2.53%) | 15,410,277 |
| 9 Nov 2018 | CNY | 8.08 | 8.19 | 7.87 | 7.89 | 7.89 | -0.3 (-3.66%) | 21,139,366 |
| 8 Nov 2018 | CNY | 7.9 | 8.5 | 7.81 | 8.19 | 8.19 | +0.37 (+4.73%) | 40,237,000 |
| 7 Nov 2018 | CNY | 7.96 | 8.06 | 7.8 | 7.82 | 7.82 | -0.2 (-2.49%) | 18,980,518 |
| 6 Nov 2018 | CNY | 8 | 8.33 | 7.91 | 8.02 | 8.02 | +0.05 (+0.63%) | 26,780,116 |
| 5 Nov 2018 | CNY | 7.77 | 7.97 | 7.7 | 7.97 | 7.97 | +0.16 (+2.05%) | 22,240,637 |
| 2 Nov 2018 | CNY | 7.75 | 7.86 | 7.63 | 7.81 | 7.81 | +0.07 (+0.90%) | 35,660,046 |
| 1 Nov 2018 | CNY | 7.53 | 7.84 | 7.37 | 7.74 | 7.74 | +0.61 (+8.56%) | 48,940,962 |
| 31 Oct 2018 | CNY | 7.09 | 7.21 | 7.03 | 7.13 | 7.13 | +0.06 (+0.85%) | 9,304,627 |
| 30 Oct 2018 | CNY | 6.92 | 7.09 | 6.8 | 7.07 | 7.07 | +0.12 (+1.73%) | 7,515,270 |
| 29 Oct 2018 | CNY | 7.03 | 7.12 | 6.91 | 6.95 | 6.95 | -0.09 (-1.28%) | 5,236,531 |
| 26 Oct 2018 | CNY | 7.13 | 7.18 | 7.01 | 7.04 | 7.04 | +0.01 (+0.14%) | 6,841,453 |
| 25 Oct 2018 | CNY | 6.81 | 7.09 | 6.71 | 7.03 | 7.03 | -0.05 (-0.71%) | 8,149,779 |
| 24 Oct 2018 | CNY | 7.09 | 7.17 | 7 | 7.08 | 7.08 | -0.04 (-0.56%) | 7,157,008 |
| 23 Oct 2018 | CNY | 7.27 | 7.31 | 7.04 | 7.12 | 7.12 | -0.13 (-1.79%) | 8,870,376 |
| 22 Oct 2018 | CNY | 6.95 | 7.38 | 6.95 | 7.25 | 7.25 | +0.32 (+4.62%) | 16,001,125 |
| 19 Oct 2018 | CNY | 6.65 | 6.97 | 6.6 | 6.93 | 6.93 | +0.19 (+2.82%) | 9,979,147 |
| 18 Oct 2018 | CNY | 6.84 | 6.86 | 6.71 | 6.74 | 6.74 | -0.16 (-2.32%) | 6,280,802 |
| 17 Oct 2018 | CNY | 6.8 | 6.92 | 6.63 | 6.9 | 6.9 | +0.25 (+3.76%) | 10,604,914 |
