| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2018 | CNY | 6.29 | 6.44 | 6.16 | 6.41 | 6.41 | +0.05 (+0.79%) | 2,914,600 |
| 29 Nov 2018 | CNY | 6.6 | 6.67 | 6.35 | 6.36 | 6.36 | -0.24 (-3.64%) | 3,487,716 |
| 28 Nov 2018 | CNY | 6.59 | 6.63 | 6.38 | 6.6 | 6.6 | 0.0 (0.0%) | 3,349,894 |
| 27 Nov 2018 | CNY | 6.57 | 6.64 | 6.3 | 6.6 | 6.6 | +0.07 (+1.07%) | 3,701,050 |
| 26 Nov 2018 | CNY | 6.4 | 6.55 | 6.32 | 6.53 | 6.53 | +0.12 (+1.87%) | 3,223,900 |
| 23 Nov 2018 | CNY | 6.79 | 6.79 | 6.28 | 6.41 | 6.41 | -0.38 (-5.60%) | 5,576,950 |
| 22 Nov 2018 | CNY | 6.87 | 6.9 | 6.75 | 6.79 | 6.79 | -0.11 (-1.59%) | 5,153,000 |
| 21 Nov 2018 | CNY | 6.75 | 6.96 | 6.67 | 6.9 | 6.9 | +0.06 (+0.88%) | 6,911,259 |
| 20 Nov 2018 | CNY | 6.92 | 7.08 | 6.82 | 6.84 | 6.84 | -0.21 (-2.98%) | 7,929,903 |
| 19 Nov 2018 | CNY | 6.72 | 7.3 | 6.63 | 7.05 | 7.05 | +0.23 (+3.37%) | 13,759,105 |
| 16 Nov 2018 | CNY | 6.66 | 6.91 | 6.62 | 6.82 | 6.82 | +0.2 (+3.02%) | 10,012,623 |
| 15 Nov 2018 | CNY | 6.47 | 6.65 | 6.47 | 6.62 | 6.62 | +0.09 (+1.38%) | 6,032,055 |
| 14 Nov 2018 | CNY | 6.47 | 6.75 | 6.47 | 6.53 | 6.53 | +0.09 (+1.40%) | 9,446,877 |
| 13 Nov 2018 | CNY | 6.26 | 6.55 | 6.24 | 6.44 | 6.44 | +0.13 (+2.06%) | 8,687,350 |
| 12 Nov 2018 | CNY | 6.02 | 6.46 | 6 | 6.31 | 6.31 | +0.27 (+4.47%) | 6,656,795 |
| 9 Nov 2018 | CNY | 6.19 | 6.24 | 6.04 | 6.04 | 6.04 | -0.24 (-3.82%) | 6,423,300 |
| 8 Nov 2018 | CNY | 6.24 | 6.63 | 6.17 | 6.28 | 6.28 | +0.09 (+1.45%) | 8,349,870 |
| 7 Nov 2018 | CNY | 6.33 | 6.33 | 6.18 | 6.19 | 6.19 | -0.11 (-1.75%) | 3,645,988 |
| 6 Nov 2018 | CNY | 6.25 | 6.31 | 6.12 | 6.3 | 6.3 | +0.05 (+0.80%) | 4,742,750 |
| 5 Nov 2018 | CNY | 6.16 | 6.3 | 6.12 | 6.25 | 6.25 | +0.08 (+1.30%) | 4,670,900 |
| 2 Nov 2018 | CNY | 6.08 | 6.19 | 6.08 | 6.17 | 6.17 | +0.15 (+2.49%) | 5,139,900 |
| 1 Nov 2018 | CNY | 6.08 | 6.24 | 6.01 | 6.02 | 6.02 | -0.07 (-1.15%) | 4,646,752 |
| 31 Oct 2018 | CNY | 6.1 | 6.14 | 6.02 | 6.09 | 6.09 | +0.03 (+0.50%) | 4,346,050 |
| 30 Oct 2018 | CNY | 5.75 | 6.09 | 5.75 | 6.06 | 6.06 | +0.18 (+3.06%) | 4,703,352 |
| 29 Oct 2018 | CNY | 5.81 | 6.04 | 5.81 | 5.88 | 5.88 | +0.01 (+0.17%) | 2,359,768 |
| 26 Oct 2018 | CNY | 5.91 | 5.97 | 5.86 | 5.87 | 5.87 | +0.01 (+0.17%) | 2,577,300 |
| 25 Oct 2018 | CNY | 5.6 | 5.95 | 5.6 | 5.86 | 5.86 | -0.09 (-1.51%) | 2,760,475 |
| 24 Oct 2018 | CNY | 5.89 | 6.08 | 5.86 | 5.95 | 5.95 | -0.1 (-1.65%) | 3,256,500 |
| 23 Oct 2018 | CNY | 6.25 | 6.25 | 6.03 | 6.05 | 6.05 | -0.17 (-2.73%) | 3,816,900 |
| 22 Oct 2018 | CNY | 5.97 | 6.35 | 5.97 | 6.22 | 6.22 | +0.19 (+3.15%) | 7,270,771 |
