| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2018 | CNY | 6.5 | 6.56 | 6.13 | 6.15 | 6.15 | -0.18 (-2.84%) | 97,914,444 |
| 26 Dec 2018 | CNY | 6.36 | 6.44 | 6.25 | 6.33 | 6.33 | -0.13 (-2.01%) | 93,351,994 |
| 25 Dec 2018 | CNY | 6.1 | 6.49 | 5.95 | 6.46 | 6.46 | +0.23 (+3.69%) | 136,952,003 |
| 24 Dec 2018 | CNY | 6.35 | 6.43 | 6.15 | 6.23 | 6.23 | -0.17 (-2.66%) | 98,911,989 |
| 21 Dec 2018 | CNY | 6.11 | 6.42 | 6.1 | 6.4 | 6.4 | +0.2 (+3.23%) | 145,203,656 |
| 20 Dec 2018 | CNY | 5.8 | 6.44 | 5.79 | 6.2 | 6.2 | +0.35 (+5.98%) | 113,885,192 |
| 19 Dec 2018 | CNY | 5.9 | 5.95 | 5.83 | 5.85 | 5.85 | -0.04 (-0.68%) | 29,006,651 |
| 18 Dec 2018 | CNY | 5.97 | 6.03 | 5.79 | 5.89 | 5.89 | -0.09 (-1.51%) | 40,682,148 |
| 17 Dec 2018 | CNY | 5.88 | 6.04 | 5.88 | 5.98 | 5.98 | +0.04 (+0.67%) | 31,732,496 |
| 14 Dec 2018 | CNY | 6.14 | 6.16 | 5.89 | 5.94 | 5.94 | -0.24 (-3.88%) | 60,462,548 |
| 13 Dec 2018 | CNY | 6.08 | 6.29 | 5.92 | 6.18 | 6.18 | +0.11 (+1.81%) | 87,068,158 |
| 12 Dec 2018 | CNY | 6.04 | 6.19 | 6.01 | 6.07 | 6.07 | +0.05 (+0.83%) | 52,825,658 |
| 11 Dec 2018 | CNY | 6.05 | 6.07 | 5.96 | 6.02 | 6.02 | +0.01 (+0.17%) | 36,585,189 |
| 10 Dec 2018 | CNY | 6.1 | 6.17 | 5.96 | 6.01 | 6.01 | -0.22 (-3.53%) | 55,150,054 |
| 7 Dec 2018 | CNY | 6.23 | 6.35 | 6.18 | 6.23 | 6.23 | +0.02 (+0.32%) | 51,761,419 |
| 6 Dec 2018 | CNY | 6.14 | 6.37 | 6.12 | 6.21 | 6.21 | -0.04 (-0.64%) | 70,277,030 |
| 5 Dec 2018 | CNY | 6.27 | 6.39 | 6.22 | 6.25 | 6.25 | -0.23 (-3.55%) | 75,611,332 |
| 4 Dec 2018 | CNY | 6.16 | 6.5 | 6.11 | 6.48 | 6.48 | +0.25 (+4.01%) | 104,772,997 |
| 3 Dec 2018 | CNY | 6.43 | 6.44 | 6.18 | 6.23 | 6.23 | +0.1 (+1.63%) | 114,349,884 |
| 30 Nov 2018 | CNY | 6.05 | 6.23 | 5.75 | 6.13 | 6.13 | -0.08 (-1.29%) | 136,991,123 |
| 29 Nov 2018 | CNY | 6.93 | 6.95 | 6.21 | 6.21 | 6.21 | -0.69 (-10%) | 143,581,927 |
| 28 Nov 2018 | CNY | 6.77 | 7.1 | 6.68 | 6.9 | 6.9 | +0.11 (+1.62%) | 130,165,099 |
| 27 Nov 2018 | CNY | 6.97 | 6.98 | 6.69 | 6.79 | 6.79 | -0.12 (-1.74%) | 80,874,471 |
| 26 Nov 2018 | CNY | 6.93 | 7.01 | 6.73 | 6.91 | 6.91 | -0.02 (-0.29%) | 89,968,016 |
| 23 Nov 2018 | CNY | 7.39 | 7.54 | 6.87 | 6.93 | 6.93 | -0.57 (-7.60%) | 151,371,173 |
| 22 Nov 2018 | CNY | 8.02 | 8.15 | 7.44 | 7.5 | 7.5 | -0.65 (-7.98%) | 200,257,795 |
| 21 Nov 2018 | CNY | 8.1 | 8.41 | 7.62 | 8.15 | 8.15 | +0.21 (+2.64%) | 282,616,791 |
| 20 Nov 2018 | CNY | 8.06 | 8.54 | 7.8 | 7.94 | 7.94 | +0.89 (+12.62%) | 263,029,177 |
| 19 Nov 2018 | CNY | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.0 (0.0%) | 0 |
| 16 Nov 2018 | CNY | 6.98 | 7.36 | 6.84 | 7.05 | 7.05 | +0.03 (+0.43%) | 201,738,595 |
