| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | CNY | 8.8893 | 8.8893 | 8.5471 | 8.6336 | 8.6336 | -0.256 (-2.88%) | 4,011,380 |
| 5 Dec 2018 | CNY | 8.7516 | 8.9994 | 8.6808 | 8.8893 | 8.8893 | -0.075 (-0.83%) | 6,798,972 |
| 4 Dec 2018 | CNY | 8.6572 | 9.0978 | 8.5432 | 8.964 | 8.964 | +0.311 (+3.59%) | 3,809,257 |
| 3 Dec 2018 | CNY | 8.4999 | 8.6533 | 8.4999 | 8.6533 | 8.6533 | +0.275 (+3.29%) | 4,231,632 |
| 30 Nov 2018 | CNY | 8.4527 | 8.4763 | 8.1931 | 8.378 | 8.378 | -0.035 (-0.42%) | 2,086,668 |
| 29 Nov 2018 | CNY | 8.5392 | 8.6258 | 8.3898 | 8.4134 | 8.4134 | -0.13 (-1.52%) | 2,303,503 |
| 28 Nov 2018 | CNY | 8.496 | 8.555 | 8.3583 | 8.5432 | 8.5432 | +0.067 (+0.79%) | 1,822,433 |
| 27 Nov 2018 | CNY | 8.7123 | 8.7123 | 8.4173 | 8.4763 | 8.4763 | -0.157 (-1.82%) | 4,264,957 |
| 26 Nov 2018 | CNY | 8.5746 | 8.7556 | 8.4842 | 8.6336 | 8.6336 | +0.165 (+1.95%) | 4,243,141 |
| 23 Nov 2018 | CNY | 8.7241 | 8.7241 | 8.3858 | 8.4684 | 8.4684 | -0.264 (-3.02%) | 3,923,021 |
| 22 Nov 2018 | CNY | 8.7241 | 8.7949 | 8.6258 | 8.732 | 8.732 | +0.134 (+1.56%) | 2,906,738 |
| 21 Nov 2018 | CNY | 8.3032 | 8.6297 | 8.3032 | 8.5982 | 8.5982 | +0.142 (+1.67%) | 3,152,559 |
| 20 Nov 2018 | CNY | 8.6533 | 8.6926 | 8.437 | 8.4566 | 8.4566 | -0.256 (-2.93%) | 4,246,629 |
| 19 Nov 2018 | CNY | 8.7949 | 8.7949 | 8.5589 | 8.7123 | 8.7123 | +0.004 (+0.04%) | 2,827,850 |
| 16 Nov 2018 | CNY | 8.8303 | 8.8303 | 8.6376 | 8.7084 | 8.7084 | +0.008 (+0.09%) | 5,639,707 |
| 15 Nov 2018 | CNY | 8.2796 | 8.8382 | 8.2796 | 8.7005 | 8.7005 | +0.323 (+3.85%) | 5,197,642 |
| 14 Nov 2018 | CNY | 8.3937 | 8.3937 | 8.2206 | 8.378 | 8.378 | +0.032 (+0.38%) | 4,357,480 |
| 13 Nov 2018 | CNY | 8.0948 | 8.4094 | 8.0436 | 8.3465 | 8.3465 | +0.169 (+2.07%) | 6,025,931 |
| 12 Nov 2018 | CNY | 7.902 | 8.201 | 7.843 | 8.1774 | 8.1774 | +0.323 (+4.11%) | 5,157,790 |
| 9 Nov 2018 | CNY | 7.8194 | 7.8863 | 7.7526 | 7.8548 | 7.8548 | +0.008 (+0.10%) | 1,420,200 |
| 8 Nov 2018 | CNY | 7.9846 | 8.024 | 7.8155 | 7.847 | 7.847 | -0.102 (-1.29%) | 2,142,064 |
| 7 Nov 2018 | CNY | 7.9453 | 8.0161 | 7.9138 | 7.9492 | 7.9492 | -0.016 (-0.20%) | 2,122,363 |
| 6 Nov 2018 | CNY | 8.0554 | 8.0554 | 7.8273 | 7.965 | 7.965 | -0.149 (-1.84%) | 2,334,114 |
| 5 Nov 2018 | CNY | 8.1577 | 8.2442 | 7.8706 | 8.1144 | 8.1144 | -0.02 (-0.24%) | 4,913,271 |
| 2 Nov 2018 | CNY | 8.024 | 8.1616 | 7.9453 | 8.1341 | 8.1341 | +0.173 (+2.17%) | 4,315,286 |
| 1 Nov 2018 | CNY | 7.9886 | 8.0948 | 7.9453 | 7.961 | 7.961 | -0.102 (-1.27%) | 4,663,855 |
| 31 Oct 2018 | CNY | 7.9453 | 8.1262 | 7.8706 | 8.0633 | 8.0633 | +0.059 (+0.74%) | 5,182,637 |
| 30 Oct 2018 | CNY | 7.7486 | 8.024 | 7.6975 | 8.0043 | 8.0043 | +0.138 (+1.75%) | 4,877,548 |
| 29 Oct 2018 | CNY | 7.784 | 8.2324 | 7.7093 | 7.8666 | 7.8666 | +0.224 (+2.93%) | 5,586,541 |
| 26 Oct 2018 | CNY | 7.7093 | 7.7093 | 7.6031 | 7.6424 | 7.6424 | +0.071 (+0.94%) | 1,831,425 |
