| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2018 | CNY | 6.0706 | 6.0765 | 5.8588 | 5.9882 | 5.9882 | -0.071 (-1.17%) | 1,559,107 |
| 24 Dec 2018 | CNY | 5.9 | 6.0647 | 5.9 | 6.0588 | 6.0588 | +0.159 (+2.69%) | 1,598,185 |
| 21 Dec 2018 | CNY | 5.8059 | 5.9471 | 5.8059 | 5.9 | 5.9 | -0.029 (-0.50%) | 719,375 |
| 20 Dec 2018 | CNY | 5.8235 | 5.9647 | 5.7882 | 5.9294 | 5.9294 | +0.059 (+1.00%) | 1,200,606 |
| 19 Dec 2018 | CNY | 5.9882 | 5.9882 | 5.8529 | 5.8706 | 5.8706 | -0.112 (-1.87%) | 1,214,480 |
| 18 Dec 2018 | CNY | 6.0412 | 6.0588 | 5.9294 | 5.9824 | 5.9824 | -0.059 (-0.97%) | 1,114,445 |
| 17 Dec 2018 | CNY | 6.0118 | 6.0647 | 5.9765 | 6.0412 | 6.0412 | +0.029 (+0.49%) | 1,092,367 |
| 14 Dec 2018 | CNY | 6.2824 | 6.2824 | 6 | 6.0118 | 6.0118 | -0.247 (-3.95%) | 1,970,410 |
| 13 Dec 2018 | CNY | 6.1941 | 6.2941 | 6.1294 | 6.2588 | 6.2588 | +0.118 (+1.91%) | 1,853,170 |
| 12 Dec 2018 | CNY | 6.1294 | 6.1941 | 6.0765 | 6.1412 | 6.1412 | +0.041 (+0.68%) | 1,053,320 |
| 11 Dec 2018 | CNY | 6.0647 | 6.1529 | 6.0647 | 6.1 | 6.1 | +0.059 (+0.97%) | 1,077,800 |
| 10 Dec 2018 | CNY | 6.1765 | 6.2353 | 6.0059 | 6.0412 | 6.0412 | -0.206 (-3.30%) | 1,717,340 |
| 7 Dec 2018 | CNY | 6.2118 | 6.4588 | 6.2118 | 6.2471 | 6.2471 | +0.035 (+0.57%) | 2,723,910 |
| 6 Dec 2018 | CNY | 6.2177 | 6.2941 | 6.1824 | 6.2118 | 6.2118 | -0.053 (-0.84%) | 1,536,290 |
| 5 Dec 2018 | CNY | 6.1941 | 6.2882 | 6.1353 | 6.2647 | 6.2647 | -0.024 (-0.37%) | 1,578,960 |
| 4 Dec 2018 | CNY | 6.2471 | 6.3235 | 6.2118 | 6.2882 | 6.2882 | +0.041 (+0.66%) | 1,931,257 |
| 3 Dec 2018 | CNY | 6.1471 | 6.2941 | 6.1353 | 6.2471 | 6.2471 | +0.206 (+3.41%) | 2,117,091 |
| 30 Nov 2018 | CNY | 6.0353 | 6.0824 | 5.8706 | 6.0412 | 6.0412 | -0.024 (-0.39%) | 1,989,850 |
| 29 Nov 2018 | CNY | 6.3059 | 6.3765 | 6.0294 | 6.0647 | 6.0647 | -0.235 (-3.73%) | 2,246,550 |
| 28 Nov 2018 | CNY | 6.2941 | 6.3059 | 6.1235 | 6.3 | 6.3 | +0.018 (+0.28%) | 2,198,610 |
| 27 Nov 2018 | CNY | 6.3294 | 6.3588 | 6.2235 | 6.2824 | 6.2824 | +0.088 (+1.43%) | 2,043,060 |
| 26 Nov 2018 | CNY | 6.4059 | 6.4059 | 6.1706 | 6.1941 | 6.1941 | -0.071 (-1.13%) | 1,608,383 |
| 23 Nov 2018 | CNY | 6.5824 | 6.5824 | 6.0941 | 6.2647 | 6.2647 | -0.288 (-4.40%) | 3,725,437 |
| 22 Nov 2018 | CNY | 6.4765 | 6.5882 | 6.4353 | 6.5529 | 6.5529 | +0.076 (+1.18%) | 2,844,157 |
| 21 Nov 2018 | CNY | 6.4118 | 6.4824 | 6.3118 | 6.4765 | 6.4765 | -0.024 (-0.36%) | 3,276,121 |
| 20 Nov 2018 | CNY | 6.6765 | 6.7118 | 6.4294 | 6.5 | 6.5 | -0.282 (-4.16%) | 4,322,964 |
| 19 Nov 2018 | CNY | 6.7941 | 6.8647 | 6.6294 | 6.7824 | 6.7824 | -0.1 (-1.45%) | 5,355,948 |
| 16 Nov 2018 | CNY | 6.7118 | 7.0294 | 6.6294 | 6.8824 | 6.8824 | +0.224 (+3.36%) | 10,336,819 |
| 15 Nov 2018 | CNY | 6.5765 | 6.6647 | 6.4588 | 6.6588 | 6.6588 | +0.094 (+1.43%) | 8,815,877 |
| 14 Nov 2018 | CNY | 6.5059 | 6.6353 | 6.5 | 6.5647 | 6.5647 | -0.018 (-0.27%) | 4,356,250 |
