| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 7.99 | 8.11 | 7.65 | 7.95 | 7.95 | -0.05 (-0.63%) | 5,887,752 |
| 26 Nov 2018 | CNY | 7.86 | 8.18 | 7.85 | 8 | 8 | +0.07 (+0.88%) | 5,402,572 |
| 23 Nov 2018 | CNY | 8.56 | 8.56 | 7.93 | 7.93 | 7.93 | -0.67 (-7.79%) | 7,894,211 |
| 22 Nov 2018 | CNY | 8.38 | 8.73 | 8.32 | 8.6 | 8.6 | +0.09 (+1.06%) | 11,252,330 |
| 21 Nov 2018 | CNY | 8.28 | 8.55 | 8.03 | 8.51 | 8.51 | +0.13 (+1.55%) | 11,293,822 |
| 20 Nov 2018 | CNY | 8.54 | 8.65 | 8.21 | 8.38 | 8.38 | -0.41 (-4.66%) | 16,029,806 |
| 19 Nov 2018 | CNY | 8.3 | 8.79 | 8.3 | 8.79 | 8.79 | +1.53 (+21.07%) | 22,898,413 |
| 15 Nov 2018 | CNY | 7.19 | 7.27 | 7.12 | 7.26 | 7.26 | +0.07 (+0.97%) | 3,423,714 |
| 14 Nov 2018 | CNY | 7.05 | 7.28 | 7.03 | 7.19 | 7.19 | +0.1 (+1.41%) | 3,342,024 |
| 13 Nov 2018 | CNY | 6.95 | 7.15 | 6.92 | 7.09 | 7.09 | +0.1 (+1.43%) | 4,046,291 |
| 12 Nov 2018 | CNY | 6.82 | 7.02 | 6.81 | 6.99 | 6.99 | +0.17 (+2.49%) | 1,943,912 |
| 9 Nov 2018 | CNY | 6.8 | 6.94 | 6.76 | 6.82 | 6.82 | -0.04 (-0.58%) | 957,922 |
| 8 Nov 2018 | CNY | 6.9 | 7.04 | 6.86 | 6.86 | 6.86 | +0.02 (+0.29%) | 1,938,993 |
| 7 Nov 2018 | CNY | 7.05 | 7.12 | 6.74 | 6.84 | 6.84 | -0.28 (-3.93%) | 3,397,471 |
| 6 Nov 2018 | CNY | 6.89 | 7.18 | 6.89 | 7.12 | 7.12 | +0.21 (+3.04%) | 5,000,825 |
| 5 Nov 2018 | CNY | 6.82 | 7.23 | 6.78 | 6.91 | 6.91 | +0.11 (+1.62%) | 3,220,515 |
| 2 Nov 2018 | CNY | 6.77 | 6.86 | 6.69 | 6.8 | 6.8 | +0.12 (+1.80%) | 1,376,300 |
| 1 Nov 2018 | CNY | 6.77 | 6.77 | 6.67 | 6.68 | 6.68 | -0.01 (-0.15%) | 1,117,900 |
| 31 Oct 2018 | CNY | 6.55 | 6.75 | 6.55 | 6.69 | 6.69 | +0.14 (+2.14%) | 1,517,975 |
| 30 Oct 2018 | CNY | 6.48 | 6.6 | 6.41 | 6.55 | 6.55 | +0.1 (+1.55%) | 712,922 |
| 29 Oct 2018 | CNY | 6.62 | 6.62 | 6.43 | 6.45 | 6.45 | -0.18 (-2.71%) | 501,500 |
| 26 Oct 2018 | CNY | 6.63 | 6.72 | 6.56 | 6.63 | 6.63 | 0.0 (0.0%) | 665,425 |
| 25 Oct 2018 | CNY | 6.4 | 6.67 | 6.28 | 6.63 | 6.63 | +0.03 (+0.45%) | 704,669 |
| 24 Oct 2018 | CNY | 6.56 | 6.67 | 6.53 | 6.6 | 6.6 | -0.03 (-0.45%) | 951,622 |
| 23 Oct 2018 | CNY | 6.6 | 6.98 | 6.51 | 6.63 | 6.63 | +0.03 (+0.45%) | 2,079,435 |
| 22 Oct 2018 | CNY | 6.44 | 6.73 | 6.32 | 6.6 | 6.6 | +0.2 (+3.13%) | 1,907,825 |
| 19 Oct 2018 | CNY | 5.97 | 6.69 | 5.96 | 6.4 | 6.4 | +0.32 (+5.26%) | 1,332,682 |
| 18 Oct 2018 | CNY | 6.3 | 6.3 | 6.08 | 6.08 | 6.08 | -0.25 (-3.95%) | 793,800 |
| 17 Oct 2018 | CNY | 6.41 | 6.52 | 6.21 | 6.33 | 6.33 | -0.07 (-1.09%) | 846,711 |
| 16 Oct 2018 | CNY | 6.69 | 6.7 | 6.26 | 6.4 | 6.4 | -0.29 (-4.33%) | 892,500 |
