| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 7.31 | 7.43 | 7.25 | 7.41 | 7.41 | -0.03 (-0.40%) | 1,330,541 |
| 4 Dec 2018 | CNY | 7.46 | 7.48 | 7.33 | 7.44 | 7.44 | -0.02 (-0.27%) | 1,891,410 |
| 3 Dec 2018 | CNY | 7.33 | 7.49 | 7.32 | 7.46 | 7.46 | +0.25 (+3.47%) | 2,324,240 |
| 30 Nov 2018 | CNY | 7.24 | 7.26 | 7.11 | 7.21 | 7.21 | -0.03 (-0.41%) | 1,328,210 |
| 29 Nov 2018 | CNY | 7.42 | 7.42 | 7.23 | 7.24 | 7.24 | -0.15 (-2.03%) | 1,292,433 |
| 28 Nov 2018 | CNY | 7.23 | 7.42 | 7.17 | 7.39 | 7.39 | +0.15 (+2.07%) | 1,319,570 |
| 27 Nov 2018 | CNY | 7.27 | 7.34 | 7.2 | 7.24 | 7.24 | +0.01 (+0.14%) | 1,078,700 |
| 26 Nov 2018 | CNY | 7.29 | 7.38 | 7.21 | 7.23 | 7.23 | -0.02 (-0.28%) | 1,595,393 |
| 23 Nov 2018 | CNY | 7.53 | 7.6 | 7.19 | 7.25 | 7.25 | -0.3 (-3.97%) | 3,324,834 |
| 22 Nov 2018 | CNY | 7.67 | 7.7 | 7.55 | 7.55 | 7.55 | -0.12 (-1.56%) | 1,840,841 |
| 21 Nov 2018 | CNY | 7.58 | 7.74 | 7.51 | 7.67 | 7.67 | -0.02 (-0.26%) | 2,821,260 |
| 20 Nov 2018 | CNY | 7.7 | 8.22 | 7.68 | 7.69 | 7.69 | +0.05 (+0.65%) | 5,801,461 |
| 19 Nov 2018 | CNY | 7.61 | 7.66 | 7.5 | 7.64 | 7.64 | +0.03 (+0.39%) | 2,113,620 |
| 16 Nov 2018 | CNY | 7.5 | 7.74 | 7.49 | 7.61 | 7.61 | +0.09 (+1.20%) | 3,292,841 |
| 15 Nov 2018 | CNY | 7.37 | 7.58 | 7.35 | 7.52 | 7.52 | +0.14 (+1.90%) | 2,645,840 |
| 14 Nov 2018 | CNY | 7.32 | 7.57 | 7.31 | 7.38 | 7.38 | +0.01 (+0.14%) | 3,366,830 |
| 13 Nov 2018 | CNY | 7.1 | 7.42 | 7.08 | 7.37 | 7.37 | +0.22 (+3.08%) | 3,335,521 |
| 12 Nov 2018 | CNY | 6.99 | 7.16 | 6.98 | 7.15 | 7.15 | +0.14 (+2.00%) | 2,147,012 |
| 9 Nov 2018 | CNY | 6.99 | 7.09 | 6.98 | 7.01 | 7.01 | -0.02 (-0.28%) | 824,491 |
| 8 Nov 2018 | CNY | 7.08 | 7.13 | 7.02 | 7.03 | 7.03 | -0.03 (-0.42%) | 1,362,180 |
| 7 Nov 2018 | CNY | 7.03 | 7.14 | 7 | 7.06 | 7.06 | +0.03 (+0.43%) | 1,535,640 |
| 6 Nov 2018 | CNY | 7.05 | 7.08 | 6.95 | 7.03 | 7.03 | -0.07 (-0.99%) | 1,401,503 |
| 5 Nov 2018 | CNY | 7.12 | 7.16 | 6.99 | 7.1 | 7.1 | -0.02 (-0.28%) | 1,640,670 |
| 2 Nov 2018 | CNY | 7 | 7.12 | 6.98 | 7.12 | 7.12 | +0.15 (+2.15%) | 1,944,660 |
| 1 Nov 2018 | CNY | 7 | 7.15 | 6.95 | 6.97 | 6.97 | 0.0 (0.0%) | 1,756,620 |
| 31 Oct 2018 | CNY | 6.9 | 7.02 | 6.83 | 6.97 | 6.97 | +0.05 (+0.72%) | 1,422,020 |
| 30 Oct 2018 | CNY | 6.73 | 7.15 | 6.67 | 6.92 | 6.92 | +0.22 (+3.28%) | 2,304,520 |
| 29 Oct 2018 | CNY | 6.99 | 7.03 | 6.7 | 6.7 | 6.7 | -0.31 (-4.42%) | 1,751,803 |
| 26 Oct 2018 | CNY | 7.45 | 7.48 | 6.99 | 7.01 | 7.01 | +0.18 (+2.64%) | 3,959,750 |
| 25 Oct 2018 | CNY | 6.58 | 6.83 | 6.52 | 6.83 | 6.83 | +0.07 (+1.04%) | 1,352,972 |
