| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 8.872 | 8.8918 | 8.7129 | 8.8587 | 8.8587 | -0.066 (-0.74%) | 1,330,182 |
| 4 Dec 2018 | CNY | 8.872 | 8.9846 | 8.872 | 8.925 | 8.925 | +0.06 (+0.67%) | 1,169,620 |
| 3 Dec 2018 | CNY | 8.6666 | 9.0376 | 8.6599 | 8.8653 | 8.8653 | +0.219 (+2.53%) | 1,507,224 |
| 30 Nov 2018 | CNY | 8.6003 | 8.6666 | 8.5142 | 8.6467 | 8.6467 | +0.046 (+0.54%) | 543,179 |
| 29 Nov 2018 | CNY | 8.6136 | 8.7129 | 8.5274 | 8.6003 | 8.6003 | -0.02 (-0.23%) | 724,139 |
| 28 Nov 2018 | CNY | 8.6003 | 8.6533 | 8.4413 | 8.6202 | 8.6202 | 0.0 (0.0%) | 872,497 |
| 27 Nov 2018 | CNY | 8.6136 | 8.7659 | 8.5539 | 8.6202 | 8.6202 | -0.026 (-0.31%) | 914,605 |
| 26 Nov 2018 | CNY | 8.8256 | 8.8256 | 8.5539 | 8.6467 | 8.6467 | -0.232 (-2.61%) | 1,377,743 |
| 23 Nov 2018 | CNY | 9.1105 | 9.1966 | 8.6864 | 8.8786 | 8.8786 | -0.232 (-2.55%) | 1,882,336 |
| 22 Nov 2018 | CNY | 9.0111 | 9.1436 | 8.9846 | 9.1105 | 9.1105 | +0.073 (+0.81%) | 1,463,014 |
| 21 Nov 2018 | CNY | 9.137 | 9.19 | 8.8985 | 9.0376 | 9.0376 | -0.219 (-2.36%) | 1,844,756 |
| 20 Nov 2018 | CNY | 9.137 | 9.4749 | 9.0111 | 9.2563 | 9.2563 | -0.113 (-1.20%) | 2,677,863 |
| 19 Nov 2018 | CNY | 8.8123 | 9.6008 | 8.8123 | 9.3689 | 9.3689 | +0.563 (+6.40%) | 4,855,106 |
| 16 Nov 2018 | CNY | 8.6798 | 8.8322 | 8.6268 | 8.8057 | 8.8057 | +0.146 (+1.68%) | 1,956,516 |
| 15 Nov 2018 | CNY | 8.7328 | 8.7659 | 8.4347 | 8.6599 | 8.6599 | -0.08 (-0.91%) | 2,152,694 |
| 14 Nov 2018 | CNY | 8.8653 | 9.0111 | 8.7063 | 8.7394 | 8.7394 | -0.139 (-1.57%) | 2,220,535 |
| 13 Nov 2018 | CNY | 8.8123 | 9.0045 | 8.7461 | 8.8786 | 8.8786 | +0.046 (+0.53%) | 1,678,738 |
| 12 Nov 2018 | CNY | 8.7991 | 8.8786 | 8.7328 | 8.8322 | 8.8322 | +0.066 (+0.76%) | 1,332,741 |
| 9 Nov 2018 | CNY | 8.6401 | 8.7726 | 8.6268 | 8.7659 | 8.7659 | +0.152 (+1.77%) | 1,190,722 |
| 8 Nov 2018 | CNY | 8.7394 | 8.7394 | 8.5937 | 8.6136 | 8.6136 | -0.113 (-1.29%) | 893,702 |
| 7 Nov 2018 | CNY | 8.8123 | 8.8123 | 8.6136 | 8.7262 | 8.7262 | -0.086 (-0.98%) | 1,363,921 |
| 6 Nov 2018 | CNY | 8.9382 | 8.9382 | 8.6798 | 8.8123 | 8.8123 | -0.133 (-1.48%) | 963,354 |
| 5 Nov 2018 | CNY | 8.9912 | 9.0442 | 8.8653 | 8.9448 | 8.9448 | -0.099 (-1.10%) | 1,360,966 |
| 2 Nov 2018 | CNY | 8.9979 | 9.1105 | 8.8852 | 9.0442 | 9.0442 | +0.08 (+0.89%) | 2,122,631 |
| 1 Nov 2018 | CNY | 8.9382 | 9.1436 | 8.8786 | 8.9647 | 8.9647 | +0.026 (+0.30%) | 1,454,109 |
| 31 Oct 2018 | CNY | 8.8587 | 9.0442 | 8.7659 | 8.9382 | 8.9382 | +0.04 (+0.45%) | 969,942 |
| 30 Oct 2018 | CNY | 8.7461 | 8.978 | 8.6401 | 8.8985 | 8.8985 | +0.219 (+2.52%) | 909,194 |
| 29 Oct 2018 | CNY | 8.7461 | 8.7461 | 8.534 | 8.6798 | 8.6798 | -0.08 (-0.91%) | 556,083 |
| 26 Oct 2018 | CNY | 8.7063 | 8.7593 | 8.4015 | 8.7593 | 8.7593 | +0.007 (+0.08%) | 2,233,819 |
| 25 Oct 2018 | CNY | 8.9117 | 8.9117 | 8.5208 | 8.7527 | 8.7527 | -0.291 (-3.22%) | 1,847,020 |
