| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2018 | CNY | 8.0929 | 8.2429 | 8 | 8.1143 | 8.1143 | -0.064 (-0.79%) | 1,559,994 |
| 23 Nov 2018 | CNY | 8.4214 | 8.5643 | 8 | 8.1786 | 8.1786 | -0.336 (-3.94%) | 3,466,041 |
| 22 Nov 2018 | CNY | 8.5357 | 8.6214 | 8.4 | 8.5143 | 8.5143 | +0.05 (+0.59%) | 2,866,785 |
| 21 Nov 2018 | CNY | 8.3214 | 8.4643 | 8.2357 | 8.4643 | 8.4643 | +0.107 (+1.28%) | 2,450,123 |
| 20 Nov 2018 | CNY | 8.5857 | 8.6429 | 8.3286 | 8.3571 | 8.3571 | -0.322 (-3.70%) | 4,241,977 |
| 19 Nov 2018 | CNY | 8.65 | 8.7071 | 8.5286 | 8.6786 | 8.6786 | -0.1 (-1.14%) | 4,766,633 |
| 16 Nov 2018 | CNY | 8.9286 | 9.25 | 8.7429 | 8.7786 | 8.7786 | 0.0 (0.0%) | 10,965,813 |
| 15 Nov 2018 | CNY | 7.9929 | 8.7786 | 7.9929 | 8.7786 | 8.7786 | +0.8 (+10.03%) | 6,402,173 |
| 14 Nov 2018 | CNY | 8.0143 | 8.1143 | 7.95 | 7.9786 | 7.9786 | -0.043 (-0.53%) | 1,764,190 |
| 13 Nov 2018 | CNY | 7.7857 | 8.0643 | 7.7429 | 8.0214 | 8.0214 | +0.157 (+2.00%) | 2,937,520 |
| 12 Nov 2018 | CNY | 7.6714 | 7.8929 | 7.65 | 7.8643 | 7.8643 | +0.15 (+1.94%) | 1,976,759 |
| 9 Nov 2018 | CNY | 7.65 | 7.7571 | 7.5857 | 7.7143 | 7.7143 | +0.043 (+0.56%) | 1,002,202 |
| 8 Nov 2018 | CNY | 7.7643 | 7.8286 | 7.6643 | 7.6714 | 7.6714 | -0.071 (-0.92%) | 1,240,593 |
| 7 Nov 2018 | CNY | 7.7071 | 7.8429 | 7.6286 | 7.7429 | 7.7429 | +0.036 (+0.46%) | 1,909,296 |
| 6 Nov 2018 | CNY | 7.7286 | 7.7714 | 7.6143 | 7.7071 | 7.7071 | -0.1 (-1.28%) | 1,516,631 |
| 5 Nov 2018 | CNY | 7.95 | 7.95 | 7.6786 | 7.8071 | 7.8071 | +0.014 (+0.18%) | 2,144,046 |
| 2 Nov 2018 | CNY | 7.7071 | 7.8214 | 7.6786 | 7.7929 | 7.7929 | +0.164 (+2.15%) | 2,091,726 |
| 1 Nov 2018 | CNY | 7.7571 | 7.7643 | 7.6071 | 7.6286 | 7.6286 | -0.014 (-0.19%) | 1,985,481 |
| 31 Oct 2018 | CNY | 7.5643 | 7.7714 | 7.5357 | 7.6429 | 7.6429 | +0.057 (+0.75%) | 2,048,200 |
| 30 Oct 2018 | CNY | 7.2929 | 7.7 | 7.2929 | 7.5857 | 7.5857 | +0.143 (+1.92%) | 2,003,993 |
| 29 Oct 2018 | CNY | 7.5857 | 7.6071 | 7.35 | 7.4429 | 7.4429 | -0.143 (-1.88%) | 1,146,892 |
| 26 Oct 2018 | CNY | 7.3929 | 7.6786 | 7.3929 | 7.5857 | 7.5857 | +0.193 (+2.61%) | 1,705,834 |
| 25 Oct 2018 | CNY | 7.2 | 7.45 | 7.15 | 7.3929 | 7.3929 | -0.079 (-1.05%) | 1,289,968 |
| 24 Oct 2018 | CNY | 7.4929 | 7.6 | 7.4 | 7.4714 | 7.4714 | -0.05 (-0.66%) | 1,120,676 |
| 23 Oct 2018 | CNY | 7.6429 | 7.7214 | 7.4571 | 7.5214 | 7.5214 | -0.121 (-1.59%) | 1,481,995 |
| 22 Oct 2018 | CNY | 7.4 | 7.8071 | 7.3857 | 7.6429 | 7.6429 | +0.264 (+3.58%) | 2,583,852 |
| 19 Oct 2018 | CNY | 7.1357 | 7.4286 | 7.0714 | 7.3786 | 7.3786 | +0.164 (+2.28%) | 1,757,004 |
| 18 Oct 2018 | CNY | 7.0786 | 7.35 | 6.9286 | 7.2143 | 7.2143 | +0.036 (+0.50%) | 2,363,160 |
| 17 Oct 2018 | CNY | 7.1429 | 7.3786 | 7.0429 | 7.1786 | 7.1786 | +0.129 (+1.82%) | 1,413,860 |
| 16 Oct 2018 | CNY | 7.1786 | 7.4143 | 7 | 7.05 | 7.05 | -0.114 (-1.60%) | 1,135,877 |
