| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2018 | CNY | 3.2703 | 3.3053 | 3.2143 | 3.2633 | 3.2633 | -0.014 (-0.43%) | 1,542,382 |
| 27 Dec 2018 | CNY | 3.3684 | 3.4034 | 3.2703 | 3.2773 | 3.2773 | -0.021 (-0.64%) | 2,189,623 |
| 26 Dec 2018 | CNY | 3.3333 | 3.3754 | 3.2843 | 3.2983 | 3.2983 | -0.028 (-0.84%) | 1,391,871 |
| 25 Dec 2018 | CNY | 3.4034 | 3.4104 | 3.1583 | 3.3263 | 3.3263 | -0.063 (-1.86%) | 2,182,840 |
| 24 Dec 2018 | CNY | 3.3754 | 3.4314 | 3.3403 | 3.3894 | 3.3894 | +0.014 (+0.41%) | 1,574,655 |
| 21 Dec 2018 | CNY | 3.4104 | 3.4314 | 3.3263 | 3.3754 | 3.3754 | -0.063 (-1.83%) | 1,992,060 |
| 20 Dec 2018 | CNY | 3.4104 | 3.5294 | 3.4034 | 3.4384 | 3.4384 | -0.021 (-0.61%) | 2,165,847 |
| 19 Dec 2018 | CNY | 3.5224 | 3.5364 | 3.3333 | 3.4594 | 3.4594 | -0.077 (-2.18%) | 1,348,217 |
| 18 Dec 2018 | CNY | 3.5294 | 3.5714 | 3.4874 | 3.5364 | 3.5364 | 0.0 (0.0%) | 1,055,334 |
| 17 Dec 2018 | CNY | 3.5294 | 3.5994 | 3.4944 | 3.5364 | 3.5364 | +0.007 (+0.20%) | 1,474,410 |
| 14 Dec 2018 | CNY | 3.6835 | 3.6835 | 3.5224 | 3.5294 | 3.5294 | -0.119 (-3.26%) | 1,640,486 |
| 13 Dec 2018 | CNY | 3.7395 | 3.7395 | 3.6415 | 3.6485 | 3.6485 | -0.014 (-0.38%) | 1,914,305 |
| 12 Dec 2018 | CNY | 3.6415 | 3.7115 | 3.6205 | 3.6625 | 3.6625 | +0.049 (+1.36%) | 2,495,787 |
| 11 Dec 2018 | CNY | 3.6345 | 3.6415 | 3.5784 | 3.6135 | 3.6135 | 0.0 (0.0%) | 1,776,432 |
| 10 Dec 2018 | CNY | 3.6205 | 3.6625 | 3.5854 | 3.6135 | 3.6135 | -0.098 (-2.64%) | 3,021,219 |
| 7 Dec 2018 | CNY | 3.7815 | 3.8726 | 3.6975 | 3.7115 | 3.7115 | -0.056 (-1.49%) | 5,067,115 |
| 6 Dec 2018 | CNY | 3.6765 | 3.8165 | 3.6625 | 3.7675 | 3.7675 | +0.056 (+1.51%) | 4,561,518 |
| 5 Dec 2018 | CNY | 3.6975 | 3.7885 | 3.6205 | 3.7115 | 3.7115 | -0.028 (-0.75%) | 2,466,677 |
| 4 Dec 2018 | CNY | 3.7465 | 3.8375 | 3.7185 | 3.7395 | 3.7395 | -0.007 (-0.19%) | 3,450,619 |
| 3 Dec 2018 | CNY | 3.7605 | 3.7885 | 3.6625 | 3.7465 | 3.7465 | +0.077 (+2.10%) | 3,765,564 |
| 30 Nov 2018 | CNY | 3.5504 | 3.7045 | 3.5504 | 3.6695 | 3.6695 | +0.189 (+5.43%) | 3,642,519 |
| 29 Nov 2018 | CNY | 3.6695 | 3.7115 | 3.4244 | 3.4804 | 3.4804 | -0.196 (-5.33%) | 1,948,934 |
| 28 Nov 2018 | CNY | 3.5994 | 3.7045 | 3.5504 | 3.6765 | 3.6765 | +0.07 (+1.94%) | 2,869,230 |
| 27 Nov 2018 | CNY | 3.5504 | 3.6625 | 3.5504 | 3.6064 | 3.6064 | +0.056 (+1.58%) | 1,307,412 |
| 26 Nov 2018 | CNY | 3.5784 | 3.6205 | 3.5154 | 3.5504 | 3.5504 | -0.028 (-0.78%) | 1,557,298 |
| 23 Nov 2018 | CNY | 3.7325 | 3.7675 | 3.5644 | 3.5784 | 3.5784 | -0.168 (-4.49%) | 3,102,758 |
| 22 Nov 2018 | CNY | 3.7815 | 3.8375 | 3.6975 | 3.7465 | 3.7465 | -0.035 (-0.93%) | 1,828,411 |
| 21 Nov 2018 | CNY | 3.5924 | 3.8445 | 3.5924 | 3.7815 | 3.7815 | +0.126 (+3.45%) | 2,236,819 |
| 20 Nov 2018 | CNY | 3.7955 | 3.8445 | 3.6485 | 3.6555 | 3.6555 | -0.154 (-4.04%) | 2,397,754 |
| 19 Nov 2018 | CNY | 3.8095 | 3.8165 | 3.7395 | 3.8095 | 3.8095 | -0.028 (-0.73%) | 3,317,773 |
