| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2018 | CNY | 7.85 | 7.85 | 7.73 | 7.78 | 7.78 | +0.14 (+1.83%) | 1,865,752 |
| 30 Nov 2018 | CNY | 7.41 | 7.66 | 7.41 | 7.64 | 7.64 | +0.07 (+0.92%) | 1,778,300 |
| 29 Nov 2018 | CNY | 8.08 | 8.08 | 7.47 | 7.57 | 7.57 | -0.39 (-4.90%) | 2,201,248 |
| 28 Nov 2018 | CNY | 7.66 | 8.02 | 7.6 | 7.96 | 7.96 | +0.31 (+4.05%) | 2,140,874 |
| 27 Nov 2018 | CNY | 7.74 | 7.95 | 7.59 | 7.65 | 7.65 | -0.13 (-1.67%) | 1,723,036 |
| 26 Nov 2018 | CNY | 7.7 | 7.89 | 7.65 | 7.78 | 7.78 | +0.1 (+1.30%) | 2,184,362 |
| 23 Nov 2018 | CNY | 8.05 | 8.11 | 7.6 | 7.68 | 7.68 | -0.42 (-5.19%) | 2,088,437 |
| 22 Nov 2018 | CNY | 8.11 | 8.18 | 7.99 | 8.1 | 8.1 | -0.02 (-0.25%) | 1,979,069 |
| 21 Nov 2018 | CNY | 7.78 | 8.19 | 7.71 | 8.12 | 8.12 | +0.32 (+4.10%) | 2,205,602 |
| 20 Nov 2018 | CNY | 8.01 | 8.16 | 7.76 | 7.8 | 7.8 | -0.21 (-2.62%) | 2,410,943 |
| 19 Nov 2018 | CNY | 7.95 | 8.07 | 7.86 | 8.01 | 8.01 | +0.06 (+0.75%) | 1,448,951 |
| 16 Nov 2018 | CNY | 7.99 | 8.1 | 7.83 | 7.95 | 7.95 | +0.02 (+0.25%) | 2,254,895 |
| 15 Nov 2018 | CNY | 7.73 | 7.96 | 7.73 | 7.93 | 7.93 | +0.19 (+2.45%) | 1,565,400 |
| 14 Nov 2018 | CNY | 7.69 | 7.88 | 7.63 | 7.74 | 7.74 | -0.01 (-0.13%) | 1,763,599 |
| 13 Nov 2018 | CNY | 7.4 | 7.75 | 7.4 | 7.75 | 7.75 | +0.15 (+1.97%) | 2,083,432 |
| 12 Nov 2018 | CNY | 7.45 | 7.65 | 7.38 | 7.6 | 7.6 | +0.23 (+3.12%) | 1,967,100 |
| 9 Nov 2018 | CNY | 7.4 | 7.45 | 7.28 | 7.37 | 7.37 | +0.02 (+0.27%) | 1,099,600 |
| 8 Nov 2018 | CNY | 7.44 | 7.58 | 7.35 | 7.35 | 7.35 | -0.09 (-1.21%) | 1,871,874 |
| 7 Nov 2018 | CNY | 7.3 | 7.7 | 7.25 | 7.44 | 7.44 | +0.16 (+2.20%) | 2,331,096 |
| 6 Nov 2018 | CNY | 7.37 | 7.37 | 7.15 | 7.28 | 7.28 | -0.05 (-0.68%) | 1,224,972 |
| 5 Nov 2018 | CNY | 7.21 | 7.38 | 7.14 | 7.33 | 7.33 | +0.14 (+1.95%) | 1,659,550 |
| 2 Nov 2018 | CNY | 7.06 | 7.19 | 7.06 | 7.19 | 7.19 | +0.16 (+2.28%) | 1,342,895 |
| 1 Nov 2018 | CNY | 6.95 | 7.15 | 6.95 | 7.03 | 7.03 | +0.07 (+1.01%) | 1,584,166 |
| 31 Oct 2018 | CNY | 6.99 | 7 | 6.85 | 6.96 | 6.96 | +0.09 (+1.31%) | 993,600 |
| 30 Oct 2018 | CNY | 6.79 | 6.95 | 6.6 | 6.87 | 6.87 | +0.08 (+1.18%) | 787,300 |
| 29 Oct 2018 | CNY | 6.89 | 6.93 | 6.75 | 6.79 | 6.79 | -0.12 (-1.74%) | 874,095 |
| 26 Oct 2018 | CNY | 6.86 | 7.01 | 6.81 | 6.91 | 6.91 | +0.13 (+1.92%) | 1,807,723 |
| 25 Oct 2018 | CNY | 6.75 | 6.87 | 6.69 | 6.78 | 6.78 | -0.16 (-2.31%) | 1,370,673 |
| 24 Oct 2018 | CNY | 6.8 | 7.15 | 6.74 | 6.94 | 6.94 | +0.14 (+2.06%) | 1,935,394 |
| 23 Oct 2018 | CNY | 6.81 | 6.88 | 6.72 | 6.8 | 6.8 | -0.01 (-0.15%) | 1,068,750 |
