| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2018 | CNY | 8.2286 | 8.2286 | 7.9286 | 8.0643 | 8.0643 | -0.164 (-2.00%) | 1,167,320 |
| 23 Nov 2018 | CNY | 8.4357 | 8.5643 | 8.0857 | 8.2286 | 8.2286 | -0.207 (-2.46%) | 1,301,381 |
| 22 Nov 2018 | CNY | 8.3 | 8.4929 | 8.3 | 8.4357 | 8.4357 | +0.15 (+1.81%) | 957,125 |
| 21 Nov 2018 | CNY | 8.0429 | 8.3 | 8.0429 | 8.2857 | 8.2857 | +0.1 (+1.22%) | 946,208 |
| 20 Nov 2018 | CNY | 8.4 | 8.4 | 8.1857 | 8.1857 | 8.1857 | -0.221 (-2.63%) | 1,158,161 |
| 19 Nov 2018 | CNY | 8.3714 | 8.4571 | 8.3 | 8.4071 | 8.4071 | -0.021 (-0.26%) | 1,141,266 |
| 16 Nov 2018 | CNY | 8.2857 | 8.5357 | 8.15 | 8.4286 | 8.4286 | +0.222 (+2.70%) | 2,406,705 |
| 15 Nov 2018 | CNY | 7.9357 | 8.2143 | 7.8714 | 8.2071 | 8.2071 | +0.264 (+3.33%) | 1,764,982 |
| 14 Nov 2018 | CNY | 7.9643 | 8.05 | 7.8643 | 7.9429 | 7.9429 | -0.021 (-0.27%) | 1,439,601 |
| 13 Nov 2018 | CNY | 7.7286 | 8.0929 | 7.6643 | 7.9643 | 7.9643 | +0.229 (+2.96%) | 2,922,438 |
| 12 Nov 2018 | CNY | 7.5857 | 7.7714 | 7.5286 | 7.7357 | 7.7357 | +0.15 (+1.98%) | 1,284,556 |
| 9 Nov 2018 | CNY | 7.6429 | 7.6786 | 7.5214 | 7.5857 | 7.5857 | -0.057 (-0.75%) | 796,600 |
| 8 Nov 2018 | CNY | 7.6643 | 7.7071 | 7.6286 | 7.6429 | 7.6429 | -0.014 (-0.19%) | 781,207 |
| 7 Nov 2018 | CNY | 7.7714 | 7.7714 | 7.6214 | 7.6571 | 7.6571 | -0.057 (-0.74%) | 1,335,327 |
| 6 Nov 2018 | CNY | 7.7714 | 7.7786 | 7.5929 | 7.7143 | 7.7143 | -0.093 (-1.19%) | 1,179,243 |
| 5 Nov 2018 | CNY | 7.7786 | 7.8286 | 7.6857 | 7.8071 | 7.8071 | +0.05 (+0.64%) | 1,705,235 |
| 2 Nov 2018 | CNY | 7.6429 | 7.7786 | 7.6071 | 7.7571 | 7.7571 | +0.2 (+2.65%) | 1,373,054 |
| 1 Nov 2018 | CNY | 7.6571 | 7.6929 | 7.5214 | 7.5571 | 7.5571 | -0.079 (-1.03%) | 1,145,461 |
| 31 Oct 2018 | CNY | 7.4929 | 7.7214 | 7.4286 | 7.6357 | 7.6357 | +0.164 (+2.20%) | 1,399,227 |
| 30 Oct 2018 | CNY | 7.3 | 7.4857 | 7.3 | 7.4714 | 7.4714 | +0.107 (+1.45%) | 1,124,243 |
| 29 Oct 2018 | CNY | 7.3786 | 7.4429 | 7.2286 | 7.3643 | 7.3643 | -0.029 (-0.39%) | 773,182 |
| 26 Oct 2018 | CNY | 7.5 | 7.5 | 7.3571 | 7.3929 | 7.3929 | 0.0 (0.0%) | 733,460 |
| 25 Oct 2018 | CNY | 7.2786 | 7.45 | 7.2 | 7.3929 | 7.3929 | -0.029 (-0.38%) | 1,052,703 |
| 24 Oct 2018 | CNY | 7.2857 | 7.5286 | 7.2857 | 7.4214 | 7.4214 | +0.029 (+0.39%) | 1,541,339 |
| 23 Oct 2018 | CNY | 7.3071 | 7.4929 | 7.2286 | 7.3929 | 7.3929 | +0.086 (+1.17%) | 2,597,525 |
| 22 Oct 2018 | CNY | 6.9643 | 7.4 | 6.9643 | 7.3071 | 7.3071 | +0.393 (+5.68%) | 2,766,540 |
| 19 Oct 2018 | CNY | 6.5714 | 6.9643 | 6.5714 | 6.9143 | 6.9143 | +0.186 (+2.76%) | 1,268,162 |
| 18 Oct 2018 | CNY | 6.9071 | 6.9071 | 6.65 | 6.7286 | 6.7286 | -0.186 (-2.69%) | 1,005,960 |
| 17 Oct 2018 | CNY | 6.9286 | 7 | 6.7857 | 6.9143 | 6.9143 | +0.093 (+1.36%) | 1,294,573 |
| 16 Oct 2018 | CNY | 7.1357 | 7.1357 | 6.75 | 6.8214 | 6.8214 | -0.2 (-2.85%) | 1,325,881 |
