| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2018 | CNY | 7.4643 | 7.6786 | 7.45 | 7.5071 | 7.5071 | -0.093 (-1.22%) | 1,610,420 |
| 23 Nov 2018 | CNY | 8.2 | 8.2143 | 7.5714 | 7.6 | 7.6 | -0.6 (-7.32%) | 3,678,666 |
| 22 Nov 2018 | CNY | 8.2786 | 8.2857 | 8.1286 | 8.2 | 8.2 | -0.1 (-1.20%) | 2,544,956 |
| 21 Nov 2018 | CNY | 7.9357 | 8.4 | 7.9357 | 8.3 | 8.3 | +0.2 (+2.47%) | 4,767,018 |
| 20 Nov 2018 | CNY | 8.2143 | 8.2643 | 8 | 8.1 | 8.1 | -0.25 (-2.99%) | 3,174,712 |
| 19 Nov 2018 | CNY | 8.2286 | 8.4143 | 8.2 | 8.35 | 8.35 | +0.121 (+1.48%) | 3,984,019 |
| 16 Nov 2018 | CNY | 8.3214 | 8.3214 | 8.1714 | 8.2286 | 8.2286 | -0.093 (-1.12%) | 5,293,075 |
| 15 Nov 2018 | CNY | 8.3571 | 8.5571 | 8.2214 | 8.3214 | 8.3214 | +0.057 (+0.69%) | 6,467,190 |
| 14 Nov 2018 | CNY | 7.9786 | 8.2714 | 7.9357 | 8.2643 | 8.2643 | +0.207 (+2.57%) | 7,702,546 |
| 13 Nov 2018 | CNY | 7.6786 | 8.2857 | 7.5929 | 8.0571 | 8.0571 | +0.357 (+4.64%) | 7,861,886 |
| 12 Nov 2018 | CNY | 7.5571 | 7.7 | 7.3643 | 7.7 | 7.7 | +0.207 (+2.76%) | 2,534,596 |
| 9 Nov 2018 | CNY | 7.5143 | 7.6071 | 7.4429 | 7.4929 | 7.4929 | -0.1 (-1.32%) | 2,090,228 |
| 8 Nov 2018 | CNY | 7.65 | 7.85 | 7.5786 | 7.5929 | 7.5929 | -0.05 (-0.65%) | 3,237,472 |
| 7 Nov 2018 | CNY | 7.7 | 7.9143 | 7.5429 | 7.6429 | 7.6429 | +0.043 (+0.56%) | 4,275,777 |
| 6 Nov 2018 | CNY | 7.65 | 7.65 | 7.4429 | 7.6 | 7.6 | -0.079 (-1.02%) | 2,346,316 |
| 5 Nov 2018 | CNY | 7.65 | 7.75 | 7.5429 | 7.6786 | 7.6786 | +0.021 (+0.28%) | 3,532,562 |
| 2 Nov 2018 | CNY | 7.5357 | 7.6929 | 7.5357 | 7.6571 | 7.6571 | +0.164 (+2.19%) | 3,304,067 |
| 1 Nov 2018 | CNY | 7.4714 | 7.6357 | 7.4571 | 7.4929 | 7.4929 | -0.014 (-0.19%) | 3,456,964 |
| 31 Oct 2018 | CNY | 7.4143 | 7.7143 | 7.4 | 7.5071 | 7.5071 | +0.093 (+1.25%) | 4,014,999 |
| 30 Oct 2018 | CNY | 7.3214 | 7.5 | 7.0786 | 7.4143 | 7.4143 | +0.121 (+1.66%) | 2,581,203 |
| 29 Oct 2018 | CNY | 7.4643 | 7.4643 | 7.25 | 7.2929 | 7.2929 | -0.143 (-1.92%) | 1,469,580 |
| 26 Oct 2018 | CNY | 7.4214 | 7.5429 | 7.3786 | 7.4357 | 7.4357 | +0.029 (+0.39%) | 2,007,768 |
| 25 Oct 2018 | CNY | 7.3143 | 7.5357 | 7.2143 | 7.4071 | 7.4071 | -0.129 (-1.71%) | 2,678,116 |
| 24 Oct 2018 | CNY | 7.3571 | 7.5357 | 7.2714 | 7.5357 | 7.5357 | +0.143 (+1.93%) | 3,341,542 |
| 23 Oct 2018 | CNY | 7.5357 | 7.5571 | 7.2571 | 7.3929 | 7.3929 | -0.143 (-1.89%) | 4,336,313 |
| 22 Oct 2018 | CNY | 7.2143 | 7.6 | 7.2143 | 7.5357 | 7.5357 | +0.279 (+3.84%) | 5,794,786 |
| 19 Oct 2018 | CNY | 7.0071 | 7.2643 | 6.75 | 7.2571 | 7.2571 | +0.121 (+1.70%) | 4,849,818 |
| 18 Oct 2018 | CNY | 6.8214 | 7.35 | 6.7357 | 7.1357 | 7.1357 | +0.221 (+3.20%) | 6,051,411 |
| 17 Oct 2018 | CNY | 6.85 | 6.9571 | 6.7143 | 6.9143 | 6.9143 | +0.143 (+2.11%) | 2,334,920 |
| 16 Oct 2018 | CNY | 6.95 | 7.0786 | 6.7 | 6.7714 | 6.7714 | -0.214 (-3.07%) | 2,620,352 |
