| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2018 | CNY | 7.31 | 7.32 | 7.13 | 7.24 | 7.24 | -0.16 (-2.16%) | 11,656,225 |
| 24 Dec 2018 | CNY | 7.35 | 7.45 | 7.32 | 7.4 | 7.4 | +0.03 (+0.41%) | 7,939,376 |
| 21 Dec 2018 | CNY | 7.58 | 7.6 | 7.32 | 7.37 | 7.37 | -0.23 (-3.03%) | 16,032,580 |
| 20 Dec 2018 | CNY | 7.57 | 7.63 | 7.52 | 7.6 | 7.6 | +0.03 (+0.40%) | 7,455,799 |
| 19 Dec 2018 | CNY | 7.75 | 7.76 | 7.56 | 7.57 | 7.57 | -0.17 (-2.20%) | 8,942,959 |
| 18 Dec 2018 | CNY | 7.73 | 7.84 | 7.56 | 7.74 | 7.74 | -0.04 (-0.51%) | 15,045,613 |
| 17 Dec 2018 | CNY | 7.67 | 7.79 | 7.64 | 7.78 | 7.78 | +0.1 (+1.30%) | 9,118,620 |
| 14 Dec 2018 | CNY | 7.87 | 7.89 | 7.63 | 7.68 | 7.68 | -0.22 (-2.78%) | 10,602,858 |
| 13 Dec 2018 | CNY | 7.82 | 7.94 | 7.79 | 7.9 | 7.9 | +0.12 (+1.54%) | 16,281,184 |
| 12 Dec 2018 | CNY | 7.78 | 7.81 | 7.66 | 7.78 | 7.78 | +0.01 (+0.13%) | 12,500,091 |
| 11 Dec 2018 | CNY | 7.76 | 7.82 | 7.72 | 7.77 | 7.77 | +0.03 (+0.39%) | 6,708,726 |
| 10 Dec 2018 | CNY | 7.91 | 7.92 | 7.71 | 7.74 | 7.74 | -0.22 (-2.76%) | 13,376,855 |
| 7 Dec 2018 | CNY | 7.84 | 7.97 | 7.82 | 7.96 | 7.96 | +0.19 (+2.45%) | 18,810,228 |
| 6 Dec 2018 | CNY | 7.81 | 7.84 | 7.72 | 7.77 | 7.77 | -0.1 (-1.27%) | 17,786,418 |
| 5 Dec 2018 | CNY | 7.79 | 7.9 | 7.73 | 7.87 | 7.87 | -0.02 (-0.25%) | 15,328,864 |
| 4 Dec 2018 | CNY | 7.7 | 7.93 | 7.68 | 7.89 | 7.89 | +0.17 (+2.20%) | 24,145,916 |
| 3 Dec 2018 | CNY | 7.65 | 7.79 | 7.62 | 7.72 | 7.72 | +0.23 (+3.07%) | 22,077,377 |
| 30 Nov 2018 | CNY | 7.38 | 7.5 | 7.34 | 7.49 | 7.49 | +0.1 (+1.35%) | 9,387,784 |
| 29 Nov 2018 | CNY | 7.55 | 7.64 | 7.36 | 7.39 | 7.39 | -0.12 (-1.60%) | 11,164,472 |
| 28 Nov 2018 | CNY | 7.41 | 7.52 | 7.32 | 7.51 | 7.51 | +0.12 (+1.62%) | 10,824,830 |
| 27 Nov 2018 | CNY | 7.46 | 7.51 | 7.33 | 7.39 | 7.39 | -0.01 (-0.14%) | 10,808,402 |
| 26 Nov 2018 | CNY | 7.45 | 7.5 | 7.37 | 7.4 | 7.4 | -0.03 (-0.40%) | 9,050,646 |
| 23 Nov 2018 | CNY | 7.78 | 7.8 | 7.42 | 7.43 | 7.43 | -0.34 (-4.38%) | 18,482,853 |
| 22 Nov 2018 | CNY | 7.85 | 7.87 | 7.72 | 7.77 | 7.77 | -0.07 (-0.89%) | 11,182,715 |
| 21 Nov 2018 | CNY | 7.75 | 7.85 | 7.69 | 7.84 | 7.84 | +0.03 (+0.38%) | 12,046,369 |
| 20 Nov 2018 | CNY | 8 | 8.05 | 7.8 | 7.81 | 7.81 | -0.27 (-3.34%) | 18,900,743 |
| 19 Nov 2018 | CNY | 8.03 | 8.1 | 7.95 | 8.08 | 8.08 | +0.06 (+0.75%) | 16,928,598 |
| 16 Nov 2018 | CNY | 7.95 | 8.1 | 7.94 | 8.02 | 8.02 | +0.05 (+0.63%) | 22,462,707 |
| 15 Nov 2018 | CNY | 7.85 | 7.98 | 7.85 | 7.97 | 7.97 | +0.11 (+1.40%) | 17,440,826 |
| 14 Nov 2018 | CNY | 7.87 | 7.97 | 7.82 | 7.86 | 7.86 | -0.04 (-0.51%) | 19,016,215 |
