| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2018 | CNY | 3.77 | 3.79 | 3.74 | 3.75 | 3.75 | -0.03 (-0.79%) | 3,508,986 |
| 25 Dec 2018 | CNY | 3.82 | 3.82 | 3.7 | 3.78 | 3.78 | -0.07 (-1.82%) | 8,916,712 |
| 24 Dec 2018 | CNY | 3.8 | 3.85 | 3.8 | 3.85 | 3.85 | +0.03 (+0.79%) | 3,036,423 |
| 21 Dec 2018 | CNY | 3.87 | 3.88 | 3.79 | 3.82 | 3.82 | -0.05 (-1.29%) | 6,233,902 |
| 20 Dec 2018 | CNY | 3.87 | 3.9 | 3.84 | 3.87 | 3.87 | 0.0 (0.0%) | 4,821,546 |
| 19 Dec 2018 | CNY | 3.9 | 3.93 | 3.86 | 3.87 | 3.87 | -0.02 (-0.51%) | 4,625,235 |
| 18 Dec 2018 | CNY | 3.93 | 3.95 | 3.87 | 3.89 | 3.89 | -0.04 (-1.02%) | 6,729,898 |
| 17 Dec 2018 | CNY | 3.94 | 3.98 | 3.92 | 3.93 | 3.93 | -0.03 (-0.76%) | 5,864,368 |
| 14 Dec 2018 | CNY | 4.01 | 4.02 | 3.95 | 3.96 | 3.96 | -0.06 (-1.49%) | 7,201,188 |
| 13 Dec 2018 | CNY | 3.96 | 4.05 | 3.94 | 4.02 | 4.02 | +0.05 (+1.26%) | 10,079,524 |
| 12 Dec 2018 | CNY | 3.92 | 3.99 | 3.92 | 3.97 | 3.97 | +0.05 (+1.28%) | 5,952,953 |
| 11 Dec 2018 | CNY | 3.91 | 3.94 | 3.9 | 3.92 | 3.92 | +0.03 (+0.77%) | 3,229,896 |
| 10 Dec 2018 | CNY | 3.93 | 3.94 | 3.86 | 3.89 | 3.89 | -0.06 (-1.52%) | 5,351,490 |
| 7 Dec 2018 | CNY | 3.96 | 3.98 | 3.92 | 3.95 | 3.95 | -0.01 (-0.25%) | 3,941,492 |
| 6 Dec 2018 | CNY | 4.01 | 4.02 | 3.93 | 3.96 | 3.96 | -0.07 (-1.74%) | 6,038,677 |
| 5 Dec 2018 | CNY | 4.02 | 4.06 | 4 | 4.03 | 4.03 | -0.03 (-0.74%) | 7,360,113 |
| 4 Dec 2018 | CNY | 4.03 | 4.07 | 4.01 | 4.06 | 4.06 | +0.03 (+0.74%) | 10,097,811 |
| 3 Dec 2018 | CNY | 4.02 | 4.05 | 4 | 4.03 | 4.03 | +0.07 (+1.77%) | 10,422,476 |
| 30 Nov 2018 | CNY | 3.94 | 3.98 | 3.9 | 3.96 | 3.96 | +0.02 (+0.51%) | 6,686,158 |
| 29 Nov 2018 | CNY | 4.06 | 4.07 | 3.93 | 3.94 | 3.94 | -0.08 (-1.99%) | 7,202,860 |
| 28 Nov 2018 | CNY | 3.98 | 4.03 | 3.96 | 4.02 | 4.02 | +0.04 (+1.01%) | 7,496,410 |
| 27 Nov 2018 | CNY | 3.95 | 4.05 | 3.93 | 3.98 | 3.98 | +0.05 (+1.27%) | 10,324,415 |
| 26 Nov 2018 | CNY | 3.99 | 4.03 | 3.92 | 3.93 | 3.93 | -0.07 (-1.75%) | 8,390,644 |
| 23 Nov 2018 | CNY | 4.16 | 4.17 | 3.99 | 4 | 4 | -0.16 (-3.85%) | 13,910,309 |
| 22 Nov 2018 | CNY | 4.18 | 4.2 | 4.14 | 4.16 | 4.16 | -0.01 (-0.24%) | 9,921,728 |
| 21 Nov 2018 | CNY | 4.09 | 4.2 | 4.08 | 4.17 | 4.17 | +0.03 (+0.72%) | 11,212,229 |
| 20 Nov 2018 | CNY | 4.3 | 4.31 | 4.14 | 4.14 | 4.14 | -0.18 (-4.17%) | 19,774,991 |
| 19 Nov 2018 | CNY | 4.27 | 4.36 | 4.25 | 4.32 | 4.32 | +0.05 (+1.17%) | 22,984,407 |
| 16 Nov 2018 | CNY | 4.17 | 4.31 | 4.14 | 4.27 | 4.27 | +0.11 (+2.64%) | 23,068,507 |
| 15 Nov 2018 | CNY | 4.14 | 4.17 | 4.12 | 4.16 | 4.16 | +0.02 (+0.48%) | 7,504,084 |
