| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2018 | CNY | 5.86 | 6 | 5.71 | 5.73 | 5.73 | -0.07 (-1.21%) | 2,882,460 |
| 18 Dec 2018 | CNY | 5.87 | 5.94 | 5.77 | 5.8 | 5.8 | -0.1 (-1.69%) | 1,611,861 |
| 17 Dec 2018 | CNY | 5.95 | 5.98 | 5.81 | 5.9 | 5.9 | -0.02 (-0.34%) | 2,583,296 |
| 14 Dec 2018 | CNY | 6.13 | 6.14 | 5.77 | 5.92 | 5.92 | -0.32 (-5.13%) | 4,716,380 |
| 13 Dec 2018 | CNY | 6.2 | 6.31 | 6.01 | 6.24 | 6.24 | +0.06 (+0.97%) | 7,166,932 |
| 12 Dec 2018 | CNY | 6.3 | 6.37 | 6.01 | 6.18 | 6.18 | -0.11 (-1.75%) | 2,120,060 |
| 11 Dec 2018 | CNY | 6.32 | 6.46 | 6.26 | 6.29 | 6.29 | -0.01 (-0.16%) | 2,063,180 |
| 10 Dec 2018 | CNY | 6.45 | 6.47 | 6.1 | 6.3 | 6.3 | -0.2 (-3.08%) | 2,812,020 |
| 7 Dec 2018 | CNY | 6.8 | 6.83 | 6.43 | 6.5 | 6.5 | -0.27 (-3.99%) | 4,173,821 |
| 6 Dec 2018 | CNY | 7.4 | 7.4 | 6.72 | 6.77 | 6.77 | -0.36 (-5.05%) | 5,814,792 |
| 5 Dec 2018 | CNY | 6.83 | 7.15 | 6.71 | 7.13 | 7.13 | +0.19 (+2.74%) | 5,297,200 |
| 4 Dec 2018 | CNY | 7.09 | 7.1 | 6.81 | 6.94 | 6.94 | -0.21 (-2.94%) | 5,570,418 |
| 3 Dec 2018 | CNY | 7.28 | 7.28 | 7.04 | 7.15 | 7.15 | -0.04 (-0.56%) | 4,796,312 |
| 30 Nov 2018 | CNY | 7.35 | 7.35 | 6.97 | 7.19 | 7.19 | -0.08 (-1.10%) | 2,865,512 |
| 29 Nov 2018 | CNY | 7.45 | 7.46 | 7.17 | 7.27 | 7.27 | -0.12 (-1.62%) | 1,816,100 |
| 28 Nov 2018 | CNY | 7.45 | 7.53 | 7.14 | 7.39 | 7.39 | 0.0 (0.0%) | 2,114,060 |
| 27 Nov 2018 | CNY | 7.39 | 7.5 | 7.18 | 7.39 | 7.39 | 0.0 (0.0%) | 1,904,643 |
| 26 Nov 2018 | CNY | 7.25 | 7.88 | 7.25 | 7.39 | 7.39 | +0.06 (+0.82%) | 3,039,640 |
| 23 Nov 2018 | CNY | 7.51 | 7.58 | 7.3 | 7.33 | 7.33 | -0.17 (-2.27%) | 3,359,580 |
| 22 Nov 2018 | CNY | 7.02 | 7.65 | 6.84 | 7.5 | 7.5 | +0.55 (+7.91%) | 8,640,641 |
| 21 Nov 2018 | CNY | 6.95 | 6.99 | 6.64 | 6.95 | 6.95 | 0.0 (0.0%) | 2,512,640 |
| 20 Nov 2018 | CNY | 7.23 | 7.4 | 6.78 | 6.95 | 6.95 | -0.32 (-4.40%) | 3,436,469 |
| 19 Nov 2018 | CNY | 6.98 | 7.48 | 6.93 | 7.27 | 7.27 | +0.35 (+5.06%) | 4,513,486 |
| 16 Nov 2018 | CNY | 6.81 | 6.98 | 6.79 | 6.92 | 6.92 | +0.1 (+1.47%) | 3,244,880 |
| 15 Nov 2018 | CNY | 6.82 | 6.9 | 6.66 | 6.82 | 6.82 | +0.09 (+1.34%) | 2,097,440 |
| 14 Nov 2018 | CNY | 6.69 | 7.07 | 6.64 | 6.73 | 6.73 | -0.1 (-1.46%) | 3,765,540 |
| 13 Nov 2018 | CNY | 6.33 | 6.89 | 6.33 | 6.83 | 6.83 | +0.33 (+5.08%) | 3,016,510 |
| 12 Nov 2018 | CNY | 6.26 | 6.69 | 6.26 | 6.5 | 6.5 | +0.25 (+4%) | 3,283,620 |
| 9 Nov 2018 | CNY | 6.29 | 6.3 | 6.2 | 6.25 | 6.25 | -0.04 (-0.64%) | 1,417,351 |
| 8 Nov 2018 | CNY | 6.35 | 6.45 | 6.25 | 6.29 | 6.29 | -0.01 (-0.16%) | 2,539,720 |
