| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2018 | CNY | 5.35 | 5.36 | 5.09 | 5.24 | 5.24 | -0.17 (-3.14%) | 5,388,047 |
| 24 Dec 2018 | CNY | 5.41 | 5.46 | 5.37 | 5.41 | 5.41 | -0.04 (-0.73%) | 3,243,912 |
| 21 Dec 2018 | CNY | 5.36 | 5.47 | 5.3 | 5.45 | 5.45 | +0.08 (+1.49%) | 2,892,300 |
| 20 Dec 2018 | CNY | 5.26 | 5.4 | 5.25 | 5.37 | 5.37 | +0.05 (+0.94%) | 1,953,790 |
| 19 Dec 2018 | CNY | 5.41 | 5.43 | 5.28 | 5.32 | 5.32 | -0.06 (-1.12%) | 1,678,660 |
| 18 Dec 2018 | CNY | 5.47 | 5.53 | 5.22 | 5.38 | 5.38 | -0.1 (-1.82%) | 2,579,701 |
| 17 Dec 2018 | CNY | 5.45 | 5.52 | 5.38 | 5.48 | 5.48 | -0.02 (-0.36%) | 2,390,315 |
| 14 Dec 2018 | CNY | 5.7 | 5.75 | 5.48 | 5.5 | 5.5 | -0.23 (-4.01%) | 4,136,290 |
| 13 Dec 2018 | CNY | 5.73 | 5.77 | 5.63 | 5.73 | 5.73 | +0.01 (+0.17%) | 3,540,193 |
| 12 Dec 2018 | CNY | 5.74 | 5.83 | 5.7 | 5.72 | 5.72 | -0.04 (-0.69%) | 2,653,035 |
| 11 Dec 2018 | CNY | 5.7 | 5.76 | 5.7 | 5.76 | 5.76 | +0.08 (+1.41%) | 3,187,956 |
| 10 Dec 2018 | CNY | 5.66 | 5.79 | 5.66 | 5.68 | 5.68 | -0.07 (-1.22%) | 3,215,781 |
| 7 Dec 2018 | CNY | 5.85 | 5.89 | 5.74 | 5.75 | 5.75 | -0.08 (-1.37%) | 3,875,903 |
| 6 Dec 2018 | CNY | 5.92 | 5.96 | 5.81 | 5.83 | 5.83 | -0.12 (-2.02%) | 4,420,867 |
| 5 Dec 2018 | CNY | 5.9 | 5.99 | 5.87 | 5.95 | 5.95 | -0.11 (-1.82%) | 6,850,390 |
| 4 Dec 2018 | CNY | 6.11 | 6.14 | 5.99 | 6.06 | 6.06 | -0.14 (-2.26%) | 10,332,176 |
| 3 Dec 2018 | CNY | 6.15 | 6.24 | 5.95 | 6.2 | 6.2 | +0.07 (+1.14%) | 15,210,709 |
| 30 Nov 2018 | CNY | 5.86 | 6.15 | 5.69 | 6.13 | 6.13 | +0.26 (+4.43%) | 12,338,714 |
| 29 Nov 2018 | CNY | 5.81 | 6.07 | 5.81 | 5.87 | 5.87 | +0.03 (+0.51%) | 10,226,146 |
| 28 Nov 2018 | CNY | 5.91 | 5.92 | 5.61 | 5.84 | 5.84 | -0.02 (-0.34%) | 6,044,661 |
| 27 Nov 2018 | CNY | 5.71 | 5.86 | 5.71 | 5.86 | 5.86 | +0.19 (+3.35%) | 5,265,801 |
| 26 Nov 2018 | CNY | 5.64 | 5.8 | 5.62 | 5.67 | 5.67 | +0.05 (+0.89%) | 5,462,500 |
| 23 Nov 2018 | CNY | 6.01 | 6.06 | 5.5 | 5.62 | 5.62 | -0.41 (-6.80%) | 7,300,779 |
| 22 Nov 2018 | CNY | 5.96 | 6.11 | 5.94 | 6.03 | 6.03 | +0.07 (+1.17%) | 6,044,765 |
| 21 Nov 2018 | CNY | 5.81 | 5.98 | 5.74 | 5.96 | 5.96 | +0.1 (+1.71%) | 5,319,193 |
| 20 Nov 2018 | CNY | 6.03 | 6.11 | 5.86 | 5.86 | 5.86 | -0.2 (-3.30%) | 5,182,930 |
| 19 Nov 2018 | CNY | 6.06 | 6.15 | 5.96 | 6.06 | 6.06 | -0.11 (-1.78%) | 8,030,370 |
| 16 Nov 2018 | CNY | 6.05 | 6.32 | 6.03 | 6.17 | 6.17 | +0.12 (+1.98%) | 8,861,485 |
| 15 Nov 2018 | CNY | 5.93 | 6.1 | 5.9 | 6.05 | 6.05 | +0.09 (+1.51%) | 8,479,696 |
| 14 Nov 2018 | CNY | 5.95 | 6.1 | 5.91 | 5.96 | 5.96 | -0.04 (-0.67%) | 9,024,630 |
