| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 8.72 | 8.83 | 8.7 | 8.79 | 8.79 | -0.07 (-0.79%) | 10,136,161 |
| 4 Dec 2018 | CNY | 8.87 | 8.91 | 8.77 | 8.86 | 8.86 | -0.07 (-0.78%) | 14,364,860 |
| 3 Dec 2018 | CNY | 8.7 | 8.95 | 8.7 | 8.93 | 8.93 | +0.11 (+1.25%) | 24,129,633 |
| 30 Nov 2018 | CNY | 8.74 | 8.87 | 8.61 | 8.82 | 8.82 | +0.08 (+0.92%) | 16,087,950 |
| 29 Nov 2018 | CNY | 8.71 | 8.96 | 8.66 | 8.74 | 8.74 | +0.05 (+0.58%) | 19,840,754 |
| 28 Nov 2018 | CNY | 8.48 | 8.77 | 8.42 | 8.69 | 8.69 | +0.2 (+2.36%) | 11,736,369 |
| 27 Nov 2018 | CNY | 8.54 | 8.59 | 8.47 | 8.49 | 8.49 | -0.01 (-0.12%) | 6,315,232 |
| 26 Nov 2018 | CNY | 8.46 | 8.57 | 8.44 | 8.5 | 8.5 | +0.05 (+0.59%) | 7,289,318 |
| 23 Nov 2018 | CNY | 8.87 | 8.88 | 8.44 | 8.45 | 8.45 | -0.43 (-4.84%) | 13,352,914 |
| 22 Nov 2018 | CNY | 8.89 | 8.94 | 8.82 | 8.88 | 8.88 | -0.01 (-0.11%) | 6,486,906 |
| 21 Nov 2018 | CNY | 8.82 | 8.91 | 8.77 | 8.89 | 8.89 | 0.0 (0.0%) | 8,114,664 |
| 20 Nov 2018 | CNY | 9.02 | 9.05 | 8.88 | 8.89 | 8.89 | -0.2 (-2.20%) | 11,898,940 |
| 19 Nov 2018 | CNY | 9.11 | 9.13 | 8.98 | 9.09 | 9.09 | -0.02 (-0.22%) | 10,627,544 |
| 16 Nov 2018 | CNY | 9.07 | 9.16 | 9 | 9.11 | 9.11 | +0.04 (+0.44%) | 14,082,053 |
| 15 Nov 2018 | CNY | 8.96 | 9.07 | 8.91 | 9.07 | 9.07 | +0.12 (+1.34%) | 11,810,697 |
| 14 Nov 2018 | CNY | 8.91 | 9.15 | 8.9 | 8.95 | 8.95 | -0.02 (-0.22%) | 14,977,362 |
| 13 Nov 2018 | CNY | 8.81 | 9.03 | 8.81 | 8.97 | 8.97 | +0.07 (+0.79%) | 15,487,878 |
| 12 Nov 2018 | CNY | 8.7 | 8.9 | 8.67 | 8.9 | 8.9 | +0.17 (+1.95%) | 8,951,800 |
| 9 Nov 2018 | CNY | 8.73 | 8.82 | 8.7 | 8.73 | 8.73 | -0.04 (-0.46%) | 7,046,500 |
| 8 Nov 2018 | CNY | 8.88 | 8.94 | 8.75 | 8.77 | 8.77 | -0.05 (-0.57%) | 9,740,921 |
| 7 Nov 2018 | CNY | 8.86 | 8.95 | 8.8 | 8.82 | 8.82 | -0.04 (-0.45%) | 11,898,227 |
| 6 Nov 2018 | CNY | 8.71 | 8.87 | 8.62 | 8.86 | 8.86 | +0.06 (+0.68%) | 12,388,686 |
| 5 Nov 2018 | CNY | 8.89 | 8.89 | 8.7 | 8.8 | 8.8 | -0.1 (-1.12%) | 13,299,924 |
| 2 Nov 2018 | CNY | 8.8 | 8.95 | 8.77 | 8.9 | 8.9 | +0.12 (+1.37%) | 18,043,055 |
| 1 Nov 2018 | CNY | 8.83 | 8.91 | 8.75 | 8.78 | 8.78 | -0.02 (-0.23%) | 15,823,571 |
| 31 Oct 2018 | CNY | 8.65 | 8.83 | 8.65 | 8.8 | 8.8 | +0.12 (+1.38%) | 14,046,872 |
| 30 Oct 2018 | CNY | 8.47 | 8.69 | 8.42 | 8.68 | 8.68 | +0.27 (+3.21%) | 13,119,894 |
| 29 Oct 2018 | CNY | 8.63 | 8.63 | 8.37 | 8.41 | 8.41 | -0.23 (-2.66%) | 8,929,703 |
| 26 Oct 2018 | CNY | 8.7 | 8.79 | 8.6 | 8.64 | 8.64 | -0.04 (-0.46%) | 8,428,503 |
| 25 Oct 2018 | CNY | 8.4 | 8.68 | 8.35 | 8.68 | 8.68 | +0.07 (+0.81%) | 9,804,359 |
