| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2018 | CNY | 8.179 | 8.179 | 8 | 8.1158 | 8.1158 | -0.068 (-0.84%) | 2,185,045 |
| 20 Dec 2018 | CNY | 8.0632 | 8.3158 | 8.0632 | 8.1842 | 8.1842 | +0.121 (+1.50%) | 3,492,735 |
| 19 Dec 2018 | CNY | 8.0263 | 8.1684 | 7.9737 | 8.0632 | 8.0632 | +0.037 (+0.46%) | 2,580,194 |
| 18 Dec 2018 | CNY | 8.179 | 8.179 | 8.0158 | 8.0263 | 8.0263 | -0.153 (-1.87%) | 3,212,470 |
| 17 Dec 2018 | CNY | 8.1316 | 8.2737 | 8.0526 | 8.179 | 8.179 | +0.074 (+0.91%) | 3,611,263 |
| 14 Dec 2018 | CNY | 8.279 | 8.279 | 8.0632 | 8.1053 | 8.1053 | -0.158 (-1.91%) | 2,596,555 |
| 13 Dec 2018 | CNY | 8.1895 | 8.3421 | 8.1158 | 8.2632 | 8.2632 | +0.063 (+0.77%) | 4,534,576 |
| 12 Dec 2018 | CNY | 8.0368 | 8.2053 | 8.0316 | 8.2 | 8.2 | +0.168 (+2.10%) | 4,407,960 |
| 11 Dec 2018 | CNY | 8 | 8.0316 | 7.9474 | 8.0316 | 8.0316 | +0.121 (+1.53%) | 2,038,899 |
| 10 Dec 2018 | CNY | 8.0211 | 8.079 | 7.8947 | 7.9105 | 7.9105 | -0.111 (-1.38%) | 1,970,879 |
| 7 Dec 2018 | CNY | 8.0526 | 8.079 | 7.9105 | 8.0211 | 8.0211 | +0.074 (+0.93%) | 2,607,288 |
| 6 Dec 2018 | CNY | 7.9579 | 8.0895 | 7.9211 | 7.9474 | 7.9474 | -0.079 (-0.98%) | 2,591,244 |
| 5 Dec 2018 | CNY | 7.9474 | 8.1053 | 7.8947 | 8.0263 | 8.0263 | -0.089 (-1.10%) | 2,467,053 |
| 4 Dec 2018 | CNY | 8.1105 | 8.1526 | 8.0211 | 8.1158 | 8.1158 | +0.021 (+0.26%) | 2,804,025 |
| 3 Dec 2018 | CNY | 8.1 | 8.2421 | 8.0158 | 8.0947 | 8.0947 | +0.21 (+2.67%) | 4,704,485 |
| 30 Nov 2018 | CNY | 8.0474 | 8.0474 | 7.7474 | 7.8842 | 7.8842 | -0.011 (-0.13%) | 2,844,670 |
| 29 Nov 2018 | CNY | 8.1316 | 8.1316 | 7.8211 | 7.8947 | 7.8947 | -0.174 (-2.15%) | 2,953,329 |
| 28 Nov 2018 | CNY | 8.0263 | 8.0737 | 7.7842 | 8.0684 | 8.0684 | +0.053 (+0.66%) | 3,487,833 |
| 27 Nov 2018 | CNY | 8.1526 | 8.1526 | 7.9474 | 8.0158 | 8.0158 | +0.037 (+0.46%) | 2,793,429 |
| 26 Nov 2018 | CNY | 8.1105 | 8.2526 | 7.9684 | 7.979 | 7.979 | -0.132 (-1.62%) | 3,194,468 |
| 23 Nov 2018 | CNY | 8.5211 | 8.6158 | 8.0263 | 8.1105 | 8.1105 | -0.405 (-4.76%) | 4,490,118 |
| 22 Nov 2018 | CNY | 8.6316 | 8.6947 | 8.5053 | 8.5158 | 8.5158 | -0.011 (-0.12%) | 3,308,850 |
| 21 Nov 2018 | CNY | 8.2526 | 8.6105 | 8.2526 | 8.5263 | 8.5263 | +0.163 (+1.95%) | 4,703,070 |
| 20 Nov 2018 | CNY | 8.6368 | 8.6895 | 8.3263 | 8.3632 | 8.3632 | -0.347 (-3.99%) | 4,826,184 |
| 19 Nov 2018 | CNY | 8.7368 | 8.8368 | 8.5368 | 8.7105 | 8.7105 | -0.026 (-0.30%) | 4,587,323 |
| 16 Nov 2018 | CNY | 8.7895 | 8.8737 | 8.6579 | 8.7368 | 8.7368 | -0.084 (-0.96%) | 6,445,708 |
| 15 Nov 2018 | CNY | 8.7263 | 8.9474 | 8.6895 | 8.8211 | 8.8211 | +0.142 (+1.64%) | 8,589,520 |
| 14 Nov 2018 | CNY | 8.4368 | 8.8684 | 8.4368 | 8.679 | 8.679 | +0.269 (+3.19%) | 10,482,013 |
| 13 Nov 2018 | CNY | 8.2105 | 8.4684 | 8.1632 | 8.4105 | 8.4105 | +0.058 (+0.69%) | 6,805,370 |
| 12 Nov 2018 | CNY | 8.2105 | 8.3842 | 8.2105 | 8.3526 | 8.3526 | +0.132 (+1.60%) | 6,512,808 |
