| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 7.6686 | 7.7515 | 7.503 | 7.5503 | 7.5503 | +0.012 (+0.16%) | 2,090,023 |
| 26 Nov 2018 | CNY | 7.6746 | 7.7278 | 7.4675 | 7.5385 | 7.5385 | -0.136 (-1.77%) | 1,754,220 |
| 23 Nov 2018 | CNY | 8.1361 | 8.142 | 7.6036 | 7.6746 | 7.6746 | -0.385 (-4.77%) | 2,644,343 |
| 22 Nov 2018 | CNY | 8.2249 | 8.2426 | 7.9882 | 8.0592 | 8.0592 | -0.142 (-1.73%) | 1,705,548 |
| 21 Nov 2018 | CNY | 7.9882 | 8.2071 | 7.8817 | 8.2012 | 8.2012 | +0.201 (+2.51%) | 2,063,398 |
| 20 Nov 2018 | CNY | 8.2781 | 8.3254 | 7.9882 | 8 | 8 | -0.349 (-4.18%) | 3,280,628 |
| 19 Nov 2018 | CNY | 8.284 | 8.3905 | 8.2426 | 8.3491 | 8.3491 | +0.124 (+1.51%) | 3,386,602 |
| 16 Nov 2018 | CNY | 8.3432 | 8.4379 | 8.1657 | 8.2249 | 8.2249 | -0.172 (-2.04%) | 4,761,983 |
| 15 Nov 2018 | CNY | 8.0237 | 8.432 | 8.0237 | 8.3965 | 8.3965 | +0.296 (+3.65%) | 4,809,116 |
| 14 Nov 2018 | CNY | 8.0769 | 8.2604 | 8.0059 | 8.1006 | 8.1006 | +0.041 (+0.51%) | 3,542,071 |
| 13 Nov 2018 | CNY | 7.8994 | 8.142 | 7.8402 | 8.0592 | 8.0592 | +0.035 (+0.44%) | 2,714,619 |
| 12 Nov 2018 | CNY | 7.8107 | 8.0592 | 7.8107 | 8.0237 | 8.0237 | +0.213 (+2.73%) | 2,525,693 |
| 9 Nov 2018 | CNY | 7.8698 | 7.9408 | 7.7988 | 7.8107 | 7.8107 | -0.077 (-0.97%) | 1,403,207 |
| 8 Nov 2018 | CNY | 8.0296 | 8.0888 | 7.8817 | 7.8876 | 7.8876 | -0.136 (-1.70%) | 2,006,881 |
| 7 Nov 2018 | CNY | 8.0828 | 8.213 | 7.9527 | 8.0237 | 8.0237 | -0.219 (-2.66%) | 3,223,107 |
| 6 Nov 2018 | CNY | 7.8107 | 8.4615 | 7.7041 | 8.2426 | 8.2426 | +0.343 (+4.34%) | 4,839,963 |
| 5 Nov 2018 | CNY | 7.7278 | 7.9053 | 7.6982 | 7.8994 | 7.8994 | +0.089 (+1.14%) | 3,153,526 |
| 2 Nov 2018 | CNY | 7.6923 | 7.8639 | 7.6923 | 7.8107 | 7.8107 | +0.207 (+2.72%) | 3,346,193 |
| 1 Nov 2018 | CNY | 7.5148 | 7.7988 | 7.5148 | 7.6036 | 7.6036 | +0.13 (+1.74%) | 3,163,362 |
| 31 Oct 2018 | CNY | 7.4911 | 7.574 | 7.355 | 7.4734 | 7.4734 | +0.018 (+0.24%) | 1,525,414 |
| 30 Oct 2018 | CNY | 7.2781 | 7.4675 | 7.142 | 7.4556 | 7.4556 | +0.166 (+2.27%) | 1,526,259 |
| 29 Oct 2018 | CNY | 7.5385 | 7.6213 | 7.2367 | 7.2899 | 7.2899 | -0.249 (-3.30%) | 1,589,783 |
| 26 Oct 2018 | CNY | 7.355 | 7.5681 | 7.3254 | 7.5385 | 7.5385 | +0.308 (+4.26%) | 2,136,011 |
| 25 Oct 2018 | CNY | 7.2604 | 7.3254 | 7.0473 | 7.2308 | 7.2308 | -0.278 (-3.70%) | 1,389,011 |
| 24 Oct 2018 | CNY | 7.5385 | 7.6095 | 7.3965 | 7.5089 | 7.5089 | 0.0 (0.0%) | 1,274,726 |
| 23 Oct 2018 | CNY | 7.5681 | 7.6627 | 7.426 | 7.5089 | 7.5089 | -0.112 (-1.47%) | 2,084,277 |
| 22 Oct 2018 | CNY | 7.3077 | 7.8935 | 7.2781 | 7.6213 | 7.6213 | +0.243 (+3.29%) | 3,292,263 |
| 19 Oct 2018 | CNY | 6.8521 | 7.4852 | 6.8521 | 7.3787 | 7.3787 | +0.42 (+6.04%) | 2,805,028 |
| 18 Oct 2018 | CNY | 7.2899 | 7.3018 | 6.8047 | 6.9586 | 6.9586 | -0.325 (-4.47%) | 1,478,648 |
| 17 Oct 2018 | CNY | 7.0651 | 7.3787 | 7.0296 | 7.284 | 7.284 | +0.254 (+3.62%) | 1,966,828 |
