| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 6.98 | 7.01 | 6.78 | 6.84 | 6.84 | -0.11 (-1.58%) | 1,773,600 |
| 26 Nov 2018 | CNY | 7 | 7.03 | 6.75 | 6.95 | 6.95 | -0.12 (-1.70%) | 2,182,000 |
| 23 Nov 2018 | CNY | 7.3 | 7.36 | 6.93 | 7.07 | 7.07 | -0.23 (-3.15%) | 2,768,560 |
| 22 Nov 2018 | CNY | 7.33 | 7.4 | 7.22 | 7.3 | 7.3 | -0.02 (-0.27%) | 1,500,400 |
| 21 Nov 2018 | CNY | 7.2 | 7.35 | 7.18 | 7.32 | 7.32 | -0.02 (-0.27%) | 2,214,660 |
| 20 Nov 2018 | CNY | 7.36 | 7.7 | 7.29 | 7.34 | 7.34 | -0.09 (-1.21%) | 3,279,206 |
| 19 Nov 2018 | CNY | 7.45 | 7.52 | 7.36 | 7.43 | 7.43 | -0.1 (-1.33%) | 2,500,400 |
| 16 Nov 2018 | CNY | 7.53 | 7.65 | 7.44 | 7.53 | 7.53 | -0.05 (-0.66%) | 4,095,256 |
| 15 Nov 2018 | CNY | 7.35 | 7.65 | 7.25 | 7.58 | 7.58 | +0.2 (+2.71%) | 5,505,709 |
| 14 Nov 2018 | CNY | 7.16 | 7.75 | 7.1 | 7.38 | 7.38 | +0.22 (+3.07%) | 5,954,171 |
| 13 Nov 2018 | CNY | 6.95 | 7.27 | 6.91 | 7.16 | 7.16 | +0.14 (+1.99%) | 4,270,100 |
| 12 Nov 2018 | CNY | 6.75 | 7.03 | 6.75 | 7.02 | 7.02 | +0.13 (+1.89%) | 2,065,400 |
| 9 Nov 2018 | CNY | 6.9 | 6.99 | 6.8 | 6.89 | 6.89 | -0.04 (-0.58%) | 1,544,500 |
| 8 Nov 2018 | CNY | 6.97 | 7.07 | 6.91 | 6.93 | 6.93 | -0.01 (-0.14%) | 1,067,954 |
| 7 Nov 2018 | CNY | 7 | 7.04 | 6.94 | 6.94 | 6.94 | -0.02 (-0.29%) | 1,575,600 |
| 6 Nov 2018 | CNY | 7.08 | 7.08 | 6.93 | 6.96 | 6.96 | -0.12 (-1.69%) | 1,715,915 |
| 5 Nov 2018 | CNY | 7.06 | 7.12 | 6.9 | 7.08 | 7.08 | +0.03 (+0.43%) | 2,773,071 |
| 2 Nov 2018 | CNY | 6.9 | 7.12 | 6.78 | 7.05 | 7.05 | +0.34 (+5.07%) | 5,146,323 |
| 1 Nov 2018 | CNY | 6.71 | 6.98 | 6.66 | 6.71 | 6.71 | +0.05 (+0.75%) | 2,146,170 |
| 31 Oct 2018 | CNY | 6.61 | 6.7 | 6.58 | 6.66 | 6.66 | +0.06 (+0.91%) | 2,303,270 |
| 30 Oct 2018 | CNY | 6.55 | 6.63 | 6.44 | 6.6 | 6.6 | +0.04 (+0.61%) | 1,650,200 |
| 29 Oct 2018 | CNY | 6.58 | 6.58 | 6.44 | 6.56 | 6.56 | -0.03 (-0.46%) | 1,755,959 |
| 26 Oct 2018 | CNY | 6.53 | 6.62 | 6.44 | 6.59 | 6.59 | +0.07 (+1.07%) | 2,432,476 |
| 25 Oct 2018 | CNY | 6.4 | 6.55 | 6.27 | 6.52 | 6.52 | -0.21 (-3.12%) | 3,219,878 |
| 24 Oct 2018 | CNY | 6.7 | 6.8 | 6.68 | 6.73 | 6.73 | +0.03 (+0.45%) | 2,050,073 |
| 23 Oct 2018 | CNY | 6.93 | 6.93 | 6.63 | 6.7 | 6.7 | -0.25 (-3.60%) | 3,019,903 |
| 22 Oct 2018 | CNY | 6.77 | 6.99 | 6.68 | 6.95 | 6.95 | +0.27 (+4.04%) | 4,830,417 |
| 19 Oct 2018 | CNY | 6.58 | 6.73 | 6.44 | 6.68 | 6.68 | +0.07 (+1.06%) | 2,359,361 |
| 18 Oct 2018 | CNY | 6.83 | 6.83 | 6.5 | 6.61 | 6.61 | -0.2 (-2.94%) | 3,562,300 |
| 17 Oct 2018 | CNY | 7 | 7.08 | 6.7 | 6.81 | 6.81 | -0.17 (-2.44%) | 2,477,900 |
