| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2018 | CNY | 1.0744 | 1.0944 | 1.0715 | 1.0887 | 1.0887 | +0.023 (+2.15%) | 17,780,725 |
| 27 Dec 2018 | CNY | 1.1172 | 1.123 | 1.0658 | 1.0658 | 1.0658 | -0.034 (-3.12%) | 14,449,540 |
| 26 Dec 2018 | CNY | 1.103 | 1.1058 | 1.0944 | 1.1001 | 1.1001 | -0.003 (-0.26%) | 10,304,291 |
| 25 Dec 2018 | CNY | 1.1115 | 1.1115 | 1.0744 | 1.103 | 1.103 | -0.02 (-1.78%) | 22,533,570 |
| 24 Dec 2018 | CNY | 1.1172 | 1.1315 | 1.1087 | 1.123 | 1.123 | +0.003 (+0.26%) | 14,080,826 |
| 21 Dec 2018 | CNY | 1.1287 | 1.1287 | 1.1058 | 1.1201 | 1.1201 | -0.014 (-1.26%) | 23,526,909 |
| 20 Dec 2018 | CNY | 1.123 | 1.143 | 1.1201 | 1.1344 | 1.1344 | -0.003 (-0.25%) | 22,001,683 |
| 19 Dec 2018 | CNY | 1.1544 | 1.1572 | 1.1344 | 1.1372 | 1.1372 | -0.034 (-2.93%) | 34,293,490 |
| 18 Dec 2018 | CNY | 1.1715 | 1.2173 | 1.1572 | 1.1715 | 1.1715 | +0.029 (+2.49%) | 69,540,157 |
| 17 Dec 2018 | CNY | 1.1315 | 1.143 | 1.123 | 1.143 | 1.143 | +0.011 (+1.02%) | 18,266,987 |
| 14 Dec 2018 | CNY | 1.1773 | 1.1801 | 1.1287 | 1.1315 | 1.1315 | -0.046 (-3.89%) | 37,201,855 |
| 13 Dec 2018 | CNY | 1.1801 | 1.1887 | 1.1572 | 1.1773 | 1.1773 | +0.003 (+0.25%) | 28,634,161 |
| 12 Dec 2018 | CNY | 1.1858 | 1.1973 | 1.1715 | 1.1744 | 1.1744 | -0.006 (-0.48%) | 26,214,115 |
| 11 Dec 2018 | CNY | 1.1801 | 1.1887 | 1.1687 | 1.1801 | 1.1801 | +0.003 (+0.24%) | 20,078,800 |
| 10 Dec 2018 | CNY | 1.2144 | 1.2173 | 1.1658 | 1.1773 | 1.1773 | -0.049 (-3.96%) | 39,897,891 |
| 7 Dec 2018 | CNY | 1.263 | 1.2658 | 1.2173 | 1.2258 | 1.2258 | -0.046 (-3.59%) | 47,090,384 |
| 6 Dec 2018 | CNY | 1.2573 | 1.2973 | 1.2344 | 1.2715 | 1.2715 | +0.014 (+1.13%) | 78,746,091 |
| 5 Dec 2018 | CNY | 1.243 | 1.2687 | 1.2344 | 1.2573 | 1.2573 | -0.003 (-0.22%) | 22,905,153 |
| 4 Dec 2018 | CNY | 1.2573 | 1.263 | 1.2458 | 1.2601 | 1.2601 | +0.006 (+0.45%) | 18,165,600 |
| 3 Dec 2018 | CNY | 1.2373 | 1.2744 | 1.2287 | 1.2544 | 1.2544 | +0.04 (+3.29%) | 29,424,455 |
| 30 Nov 2018 | CNY | 1.1915 | 1.223 | 1.183 | 1.2144 | 1.2144 | +0.02 (+1.67%) | 15,985,906 |
| 29 Nov 2018 | CNY | 1.2315 | 1.2487 | 1.1915 | 1.1944 | 1.1944 | -0.031 (-2.56%) | 25,242,950 |
| 28 Nov 2018 | CNY | 1.2173 | 1.2287 | 1.1858 | 1.2258 | 1.2258 | +0.011 (+0.94%) | 16,660,997 |
| 27 Nov 2018 | CNY | 1.2201 | 1.2287 | 1.203 | 1.2144 | 1.2144 | -0.011 (-0.93%) | 16,431,337 |
| 26 Nov 2018 | CNY | 1.1944 | 1.2401 | 1.1944 | 1.2258 | 1.2258 | +0.031 (+2.63%) | 20,979,709 |
| 23 Nov 2018 | CNY | 1.2573 | 1.2601 | 1.1887 | 1.1944 | 1.1944 | -0.069 (-5.43%) | 31,600,496 |
| 22 Nov 2018 | CNY | 1.2401 | 1.283 | 1.2401 | 1.263 | 1.263 | +0.02 (+1.61%) | 27,462,460 |
| 21 Nov 2018 | CNY | 1.2315 | 1.2544 | 1.2258 | 1.243 | 1.243 | +0.003 (+0.23%) | 21,933,638 |
| 20 Nov 2018 | CNY | 1.2744 | 1.2944 | 1.2315 | 1.2401 | 1.2401 | -0.04 (-3.12%) | 37,329,377 |
| 19 Nov 2018 | CNY | 1.2658 | 1.2944 | 1.2601 | 1.2801 | 1.2801 | +0.023 (+1.81%) | 33,147,707 |
