| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 8.8375 | 9.0488 | 8.7864 | 8.914 | 8.914 | -0.047 (-0.53%) | 4,479,780 |
| 3 Dec 2018 | CNY | 8.976 | 9.0889 | 8.8921 | 8.9614 | 8.9614 | +0.16 (+1.82%) | 6,633,573 |
| 30 Nov 2018 | CNY | 8.637 | 8.801 | 8.5423 | 8.801 | 8.801 | +0.124 (+1.43%) | 3,819,395 |
| 29 Nov 2018 | CNY | 9.1035 | 9.1108 | 8.6553 | 8.6771 | 8.6771 | -0.408 (-4.49%) | 6,722,314 |
| 28 Nov 2018 | CNY | 8.976 | 9.129 | 8.8557 | 9.0853 | 9.0853 | +0.08 (+0.89%) | 7,658,215 |
| 27 Nov 2018 | CNY | 8.9031 | 9.0088 | 8.7245 | 9.0051 | 9.0051 | +0.19 (+2.15%) | 7,111,679 |
| 26 Nov 2018 | CNY | 8.6553 | 9.1764 | 8.6553 | 8.8156 | 8.8156 | +0.168 (+1.94%) | 7,923,445 |
| 23 Nov 2018 | CNY | 8.8739 | 8.9395 | 8.5532 | 8.648 | 8.648 | -0.237 (-2.67%) | 6,218,900 |
| 22 Nov 2018 | CNY | 8.9869 | 9.0671 | 8.8484 | 8.8848 | 8.8848 | -0.084 (-0.94%) | 5,479,825 |
| 21 Nov 2018 | CNY | 8.5095 | 9.0197 | 8.473 | 8.9687 | 8.9687 | +0.394 (+4.59%) | 8,307,910 |
| 20 Nov 2018 | CNY | 8.8192 | 8.965 | 8.5131 | 8.5751 | 8.5751 | -0.288 (-3.25%) | 6,710,797 |
| 19 Nov 2018 | CNY | 8.8338 | 8.9176 | 8.7281 | 8.863 | 8.863 | -0.029 (-0.33%) | 5,855,995 |
| 16 Nov 2018 | CNY | 8.8265 | 9.027 | 8.75 | 8.8921 | 8.8921 | +0.128 (+1.45%) | 9,261,205 |
| 15 Nov 2018 | CNY | 8.2143 | 8.812 | 8.2143 | 8.7646 | 8.7646 | +0.55 (+6.70%) | 10,482,088 |
| 14 Nov 2018 | CNY | 8.1706 | 8.3528 | 8.1706 | 8.2143 | 8.2143 | +0.007 (+0.09%) | 5,388,862 |
| 13 Nov 2018 | CNY | 8.0795 | 8.2653 | 8.0576 | 8.207 | 8.207 | +0.015 (+0.18%) | 4,483,808 |
| 12 Nov 2018 | CNY | 7.9811 | 8.2106 | 7.8717 | 8.1924 | 8.1924 | +0.197 (+2.46%) | 3,982,795 |
| 9 Nov 2018 | CNY | 7.9701 | 8.0649 | 7.9009 | 7.9956 | 7.9956 | -0.033 (-0.41%) | 2,299,101 |
| 8 Nov 2018 | CNY | 8.0685 | 8.1706 | 7.9555 | 8.0284 | 8.0284 | +0.011 (+0.14%) | 3,401,572 |
| 7 Nov 2018 | CNY | 8.0758 | 8.1815 | 7.9956 | 8.0175 | 8.0175 | -0.069 (-0.86%) | 3,074,009 |
| 6 Nov 2018 | CNY | 8.1268 | 8.1633 | 7.9811 | 8.0867 | 8.0867 | -0.102 (-1.25%) | 4,375,000 |
| 5 Nov 2018 | CNY | 8.2398 | 8.4402 | 8.0612 | 8.1888 | 8.1888 | -0.047 (-0.58%) | 6,893,045 |
| 2 Nov 2018 | CNY | 8.1268 | 8.2872 | 8.1268 | 8.2362 | 8.2362 | +0.153 (+1.89%) | 7,202,489 |
| 1 Nov 2018 | CNY | 8.1013 | 8.1851 | 8.0576 | 8.0831 | 8.0831 | -0.011 (-0.13%) | 5,965,691 |
| 31 Oct 2018 | CNY | 7.992 | 8.1596 | 7.992 | 8.094 | 8.094 | +0.113 (+1.41%) | 5,708,699 |
| 30 Oct 2018 | CNY | 7.9592 | 8.0831 | 7.7806 | 7.9811 | 7.9811 | +0.011 (+0.14%) | 4,242,616 |
| 29 Oct 2018 | CNY | 8.1633 | 8.1633 | 7.8207 | 7.9701 | 7.9701 | -0.16 (-1.97%) | 4,307,709 |
| 26 Oct 2018 | CNY | 8.3127 | 8.3746 | 8.0904 | 8.1305 | 8.1305 | -0.204 (-2.45%) | 4,791,336 |
| 25 Oct 2018 | CNY | 7.9738 | 8.3746 | 7.9738 | 8.3346 | 8.3346 | +0.142 (+1.74%) | 7,168,905 |
| 24 Oct 2018 | CNY | 8.1268 | 8.2653 | 8.0539 | 8.1924 | 8.1924 | +0.007 (+0.09%) | 3,706,318 |
