| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2018 | CNY | 6.56 | 6.56 | 6.27 | 6.45 | 6.45 | -0.19 (-2.86%) | 26,197,416 |
| 24 Dec 2018 | CNY | 6.59 | 6.72 | 6.58 | 6.64 | 6.64 | +0.04 (+0.61%) | 16,308,072 |
| 21 Dec 2018 | CNY | 6.66 | 6.68 | 6.56 | 6.6 | 6.6 | -0.1 (-1.49%) | 14,226,489 |
| 20 Dec 2018 | CNY | 6.66 | 6.72 | 6.61 | 6.7 | 6.7 | +0.04 (+0.60%) | 14,565,359 |
| 19 Dec 2018 | CNY | 6.72 | 6.73 | 6.64 | 6.66 | 6.66 | -0.06 (-0.89%) | 14,777,710 |
| 18 Dec 2018 | CNY | 6.83 | 6.86 | 6.67 | 6.72 | 6.72 | -0.16 (-2.33%) | 23,042,877 |
| 17 Dec 2018 | CNY | 6.75 | 6.94 | 6.74 | 6.88 | 6.88 | +0.1 (+1.47%) | 25,148,944 |
| 14 Dec 2018 | CNY | 6.92 | 6.96 | 6.75 | 6.78 | 6.78 | -0.19 (-2.73%) | 29,956,779 |
| 13 Dec 2018 | CNY | 6.65 | 7.05 | 6.6 | 6.97 | 6.97 | +0.34 (+5.13%) | 51,818,179 |
| 12 Dec 2018 | CNY | 6.68 | 6.7 | 6.61 | 6.63 | 6.63 | -0.03 (-0.45%) | 15,948,452 |
| 11 Dec 2018 | CNY | 6.7 | 6.72 | 6.61 | 6.66 | 6.66 | -0.01 (-0.15%) | 12,438,310 |
| 10 Dec 2018 | CNY | 6.76 | 6.82 | 6.62 | 6.67 | 6.67 | -0.15 (-2.20%) | 15,620,570 |
| 7 Dec 2018 | CNY | 6.8 | 6.85 | 6.74 | 6.82 | 6.82 | +0.04 (+0.59%) | 12,869,582 |
| 6 Dec 2018 | CNY | 6.89 | 6.91 | 6.74 | 6.78 | 6.78 | -0.16 (-2.31%) | 19,205,838 |
| 5 Dec 2018 | CNY | 6.91 | 6.99 | 6.87 | 6.94 | 6.94 | -0.06 (-0.86%) | 20,630,392 |
| 4 Dec 2018 | CNY | 6.82 | 7 | 6.79 | 7 | 7 | +0.16 (+2.34%) | 26,672,597 |
| 3 Dec 2018 | CNY | 6.8 | 6.86 | 6.74 | 6.84 | 6.84 | +0.18 (+2.70%) | 24,259,719 |
| 30 Nov 2018 | CNY | 6.64 | 6.67 | 6.52 | 6.66 | 6.66 | +0.04 (+0.60%) | 14,932,843 |
| 29 Nov 2018 | CNY | 6.87 | 6.87 | 6.59 | 6.62 | 6.62 | -0.19 (-2.79%) | 20,793,952 |
| 28 Nov 2018 | CNY | 6.81 | 6.84 | 6.65 | 6.81 | 6.81 | +0.02 (+0.29%) | 14,785,037 |
| 27 Nov 2018 | CNY | 6.86 | 6.88 | 6.76 | 6.79 | 6.79 | -0.03 (-0.44%) | 12,640,619 |
| 26 Nov 2018 | CNY | 6.8 | 6.89 | 6.7 | 6.82 | 6.82 | +0.02 (+0.29%) | 13,779,134 |
| 23 Nov 2018 | CNY | 7.01 | 7.03 | 6.77 | 6.8 | 6.8 | -0.21 (-3.00%) | 21,199,275 |
| 22 Nov 2018 | CNY | 7.09 | 7.11 | 7 | 7.01 | 7.01 | -0.08 (-1.13%) | 14,670,677 |
| 21 Nov 2018 | CNY | 7.16 | 7.18 | 6.96 | 7.09 | 7.09 | -0.1 (-1.39%) | 29,141,778 |
| 20 Nov 2018 | CNY | 7.11 | 7.32 | 7.09 | 7.19 | 7.19 | +0.01 (+0.14%) | 32,693,215 |
| 19 Nov 2018 | CNY | 7.16 | 7.19 | 7.08 | 7.18 | 7.18 | -0.01 (-0.14%) | 20,979,070 |
| 16 Nov 2018 | CNY | 7.23 | 7.24 | 7.12 | 7.19 | 7.19 | -0.02 (-0.28%) | 25,444,289 |
| 15 Nov 2018 | CNY | 7.15 | 7.23 | 7.1 | 7.21 | 7.21 | +0.08 (+1.12%) | 20,312,833 |
| 14 Nov 2018 | CNY | 7.11 | 7.26 | 7.07 | 7.13 | 7.13 | +0.01 (+0.14%) | 26,160,765 |
