| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 8.8222 | 8.9111 | 8.7167 | 8.8611 | 8.8611 | +0.039 (+0.44%) | 1,692,927 |
| 3 Dec 2018 | CNY | 8.4778 | 8.8333 | 8.4778 | 8.8222 | 8.8222 | +0.456 (+5.44%) | 1,996,367 |
| 30 Nov 2018 | CNY | 8.2222 | 8.4167 | 8.0833 | 8.3667 | 8.3667 | +0.022 (+0.27%) | 1,140,120 |
| 29 Nov 2018 | CNY | 8.6111 | 8.7333 | 8.3389 | 8.3444 | 8.3444 | -0.2 (-2.34%) | 1,291,224 |
| 28 Nov 2018 | CNY | 8.4167 | 8.5556 | 8.2889 | 8.5444 | 8.5444 | +0.128 (+1.52%) | 1,214,852 |
| 27 Nov 2018 | CNY | 8.4944 | 8.4944 | 8.3444 | 8.4167 | 8.4167 | +0.061 (+0.73%) | 1,031,580 |
| 26 Nov 2018 | CNY | 8.3722 | 8.5611 | 8.3333 | 8.3556 | 8.3556 | -0.033 (-0.40%) | 1,073,514 |
| 23 Nov 2018 | CNY | 9.0833 | 9.1444 | 8.3333 | 8.3889 | 8.3889 | -0.683 (-7.53%) | 2,102,729 |
| 22 Nov 2018 | CNY | 9.1444 | 9.2111 | 8.9056 | 9.0722 | 9.0722 | -0.028 (-0.31%) | 1,360,036 |
| 21 Nov 2018 | CNY | 8.8444 | 9.1056 | 8.7 | 9.1 | 9.1 | +0.072 (+0.80%) | 1,650,373 |
| 20 Nov 2018 | CNY | 9.2111 | 9.3278 | 8.9444 | 9.0278 | 9.0278 | -0.211 (-2.28%) | 2,098,976 |
| 19 Nov 2018 | CNY | 9.2778 | 9.3056 | 9.0556 | 9.2389 | 9.2389 | -0.067 (-0.72%) | 2,360,779 |
| 16 Nov 2018 | CNY | 9.1556 | 9.3833 | 9.0778 | 9.3056 | 9.3056 | +0.072 (+0.78%) | 3,074,427 |
| 15 Nov 2018 | CNY | 9.0333 | 9.3778 | 8.8833 | 9.2333 | 9.2333 | +0.372 (+4.20%) | 4,410,844 |
| 14 Nov 2018 | CNY | 8.9444 | 8.9444 | 8.6833 | 8.8611 | 8.8611 | +0.05 (+0.57%) | 2,345,040 |
| 13 Nov 2018 | CNY | 8.6111 | 8.9167 | 8.6111 | 8.8111 | 8.8111 | +0.094 (+1.08%) | 2,460,938 |
| 12 Nov 2018 | CNY | 8.5 | 8.7222 | 8.4722 | 8.7167 | 8.7167 | +0.206 (+2.42%) | 1,878,013 |
| 9 Nov 2018 | CNY | 8.5556 | 8.6722 | 8.4611 | 8.5111 | 8.5111 | -0.033 (-0.39%) | 1,467,540 |
| 8 Nov 2018 | CNY | 8.5444 | 8.7222 | 8.5056 | 8.5444 | 8.5444 | +0.056 (+0.65%) | 1,759,777 |
| 7 Nov 2018 | CNY | 8.6167 | 8.7444 | 8.4833 | 8.4889 | 8.4889 | -0.061 (-0.71%) | 2,219,317 |
| 6 Nov 2018 | CNY | 8.7889 | 8.7889 | 8.35 | 8.55 | 8.55 | -0.239 (-2.72%) | 2,240,101 |
| 5 Nov 2018 | CNY | 8.7444 | 8.8722 | 8.6389 | 8.7889 | 8.7889 | +0.039 (+0.44%) | 2,304,801 |
| 2 Nov 2018 | CNY | 8.7667 | 8.7667 | 8.5444 | 8.75 | 8.75 | +0.133 (+1.55%) | 3,323,412 |
| 1 Nov 2018 | CNY | 8.3833 | 8.7778 | 8.3833 | 8.6167 | 8.6167 | +0.178 (+2.11%) | 3,419,290 |
| 31 Oct 2018 | CNY | 8.2667 | 8.4889 | 8.2556 | 8.4389 | 8.4389 | +0.206 (+2.50%) | 3,141,010 |
| 30 Oct 2018 | CNY | 8.4389 | 8.5167 | 7.9278 | 8.2333 | 8.2333 | -0.572 (-6.50%) | 5,538,745 |
| 29 Oct 2018 | CNY | 8.8778 | 9.2 | 8.7222 | 8.8056 | 8.8056 | +0.044 (+0.51%) | 3,087,097 |
| 26 Oct 2018 | CNY | 9.1111 | 9.2556 | 8.7111 | 8.7611 | 8.7611 | -0.467 (-5.06%) | 4,488,978 |
| 25 Oct 2018 | CNY | 8.6667 | 9.4333 | 8.6389 | 9.2278 | 9.2278 | +0.139 (+1.53%) | 5,877,271 |
| 24 Oct 2018 | CNY | 8.8889 | 9.1611 | 8.7833 | 9.0889 | 9.0889 | -0.3 (-3.20%) | 6,153,274 |
