| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2018 | CNY | 6.37 | 6.37 | 6.1 | 6.15 | 6.15 | -0.21 (-3.30%) | 5,611,477 |
| 20 Dec 2018 | CNY | 6.42 | 6.47 | 6.33 | 6.36 | 6.36 | -0.18 (-2.75%) | 5,873,498 |
| 19 Dec 2018 | CNY | 6.52 | 6.77 | 6.52 | 6.54 | 6.54 | +0.08 (+1.24%) | 6,746,541 |
| 18 Dec 2018 | CNY | 6.36 | 6.55 | 6.36 | 6.46 | 6.46 | -0.12 (-1.82%) | 3,152,308 |
| 17 Dec 2018 | CNY | 6.51 | 6.64 | 6.4 | 6.58 | 6.58 | 0.0 (0.0%) | 3,829,381 |
| 14 Dec 2018 | CNY | 6.77 | 6.83 | 6.58 | 6.58 | 6.58 | -0.17 (-2.52%) | 3,088,094 |
| 13 Dec 2018 | CNY | 6.72 | 6.79 | 6.6 | 6.75 | 6.75 | +0.05 (+0.75%) | 3,708,769 |
| 12 Dec 2018 | CNY | 6.67 | 6.71 | 6.57 | 6.7 | 6.7 | -0.01 (-0.15%) | 2,965,908 |
| 11 Dec 2018 | CNY | 6.65 | 6.75 | 6.58 | 6.71 | 6.71 | +0.12 (+1.82%) | 2,009,917 |
| 10 Dec 2018 | CNY | 6.83 | 6.83 | 6.56 | 6.59 | 6.59 | -0.31 (-4.49%) | 3,550,270 |
| 7 Dec 2018 | CNY | 6.82 | 6.93 | 6.73 | 6.9 | 6.9 | 0.0 (0.0%) | 6,608,876 |
| 6 Dec 2018 | CNY | 7 | 7.05 | 6.9 | 6.9 | 6.9 | -0.1 (-1.43%) | 3,419,777 |
| 5 Dec 2018 | CNY | 7.1 | 7.13 | 7 | 7 | 7 | -0.18 (-2.51%) | 3,555,626 |
| 4 Dec 2018 | CNY | 7.04 | 7.19 | 7.04 | 7.18 | 7.18 | +0.14 (+1.99%) | 5,451,842 |
| 3 Dec 2018 | CNY | 7.1 | 7.2 | 7 | 7.04 | 7.04 | +0.15 (+2.18%) | 4,314,478 |
| 30 Nov 2018 | CNY | 6.9 | 6.95 | 6.73 | 6.89 | 6.89 | -0.01 (-0.14%) | 3,074,535 |
| 29 Nov 2018 | CNY | 7.09 | 7.16 | 6.83 | 6.9 | 6.9 | -0.18 (-2.54%) | 4,153,025 |
| 28 Nov 2018 | CNY | 7.14 | 7.14 | 6.83 | 7.08 | 7.08 | +0.01 (+0.14%) | 4,712,736 |
| 27 Nov 2018 | CNY | 7.22 | 7.23 | 7.01 | 7.07 | 7.07 | -0.13 (-1.81%) | 5,316,112 |
| 26 Nov 2018 | CNY | 7.2 | 7.35 | 7.1 | 7.2 | 7.2 | 0.0 (0.0%) | 4,551,580 |
| 23 Nov 2018 | CNY | 7.54 | 7.57 | 7.1 | 7.2 | 7.2 | -0.34 (-4.51%) | 6,073,976 |
| 22 Nov 2018 | CNY | 7.63 | 7.69 | 7.51 | 7.54 | 7.54 | -0.08 (-1.05%) | 4,592,140 |
| 21 Nov 2018 | CNY | 7.43 | 7.63 | 7.36 | 7.62 | 7.62 | +0.04 (+0.53%) | 6,016,620 |
| 20 Nov 2018 | CNY | 7.8 | 7.8 | 7.54 | 7.58 | 7.58 | -0.22 (-2.82%) | 7,072,375 |
| 19 Nov 2018 | CNY | 7.89 | 8.04 | 7.75 | 7.8 | 7.8 | 0.0 (0.0%) | 6,611,527 |
| 16 Nov 2018 | CNY | 7.73 | 7.86 | 7.67 | 7.8 | 7.8 | +0.1 (+1.30%) | 7,001,625 |
| 15 Nov 2018 | CNY | 7.7 | 7.82 | 7.6 | 7.7 | 7.7 | 0.0 (0.0%) | 6,097,428 |
| 14 Nov 2018 | CNY | 7.59 | 7.8 | 7.56 | 7.7 | 7.7 | +0.15 (+1.99%) | 9,275,805 |
| 13 Nov 2018 | CNY | 7.3 | 7.63 | 7.22 | 7.55 | 7.55 | +0.2 (+2.72%) | 8,929,760 |
| 12 Nov 2018 | CNY | 7.09 | 7.42 | 7.02 | 7.35 | 7.35 | +0.26 (+3.67%) | 5,578,138 |
