| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2019 | CNY | 8.5545 | 8.6602 | 8.5038 | 8.5165 | 8.5165 | -0.038 (-0.44%) | 1,125,972 |
| 28 Dec 2018 | CNY | 8.5588 | 8.7025 | 8.5249 | 8.5545 | 8.5545 | +0.046 (+0.55%) | 1,214,467 |
| 27 Dec 2018 | CNY | 8.7701 | 8.8335 | 8.508 | 8.508 | 8.508 | -0.14 (-1.61%) | 1,615,057 |
| 26 Dec 2018 | CNY | 8.656 | 8.7405 | 8.6433 | 8.6475 | 8.6475 | 0.0 (0.0%) | 1,502,410 |
| 25 Dec 2018 | CNY | 8.6222 | 8.6644 | 8.4108 | 8.6475 | 8.6475 | -0.059 (-0.68%) | 1,392,857 |
| 24 Dec 2018 | CNY | 8.5292 | 8.732 | 8.5292 | 8.7067 | 8.7067 | +0.161 (+1.88%) | 1,305,322 |
| 21 Dec 2018 | CNY | 8.6179 | 8.6179 | 8.5123 | 8.5461 | 8.5461 | -0.076 (-0.88%) | 905,231 |
| 20 Dec 2018 | CNY | 8.4954 | 8.7278 | 8.3347 | 8.6222 | 8.6222 | +0.131 (+1.54%) | 2,788,331 |
| 19 Dec 2018 | CNY | 8.5841 | 8.7489 | 8.4658 | 8.4911 | 8.4911 | -0.3 (-3.41%) | 2,923,318 |
| 18 Dec 2018 | CNY | 8.732 | 9.0617 | 8.7236 | 8.7912 | 8.7912 | +0.249 (+2.92%) | 4,626,838 |
| 17 Dec 2018 | CNY | 8.4531 | 8.6052 | 8.3686 | 8.5418 | 8.5418 | +0.034 (+0.40%) | 836,283 |
| 14 Dec 2018 | CNY | 8.7067 | 8.732 | 8.4996 | 8.508 | 8.508 | -0.237 (-2.71%) | 1,092,048 |
| 13 Dec 2018 | CNY | 8.6855 | 8.7659 | 8.5461 | 8.7447 | 8.7447 | +0.106 (+1.22%) | 1,337,570 |
| 12 Dec 2018 | CNY | 8.5503 | 8.7659 | 8.5503 | 8.6391 | 8.6391 | +0.11 (+1.29%) | 1,425,349 |
| 11 Dec 2018 | CNY | 8.5165 | 8.5757 | 8.4742 | 8.5292 | 8.5292 | +0.013 (+0.15%) | 826,207 |
| 10 Dec 2018 | CNY | 8.601 | 8.601 | 8.4531 | 8.5165 | 8.5165 | -0.11 (-1.27%) | 1,125,033 |
| 7 Dec 2018 | CNY | 8.6264 | 8.7025 | 8.6052 | 8.6264 | 8.6264 | 0.0 (0.0%) | 741,977 |
| 6 Dec 2018 | CNY | 8.8673 | 8.8673 | 8.6222 | 8.6264 | 8.6264 | -0.207 (-2.34%) | 1,388,288 |
| 5 Dec 2018 | CNY | 8.8631 | 8.9011 | 8.7447 | 8.8335 | 8.8335 | -0.144 (-1.60%) | 1,731,358 |
| 4 Dec 2018 | CNY | 8.9772 | 9.0364 | 8.8757 | 8.9772 | 8.9772 | +0.034 (+0.38%) | 2,234,601 |
| 3 Dec 2018 | CNY | 8.8842 | 9.049 | 8.8546 | 8.9434 | 8.9434 | +0.182 (+2.07%) | 2,906,309 |
| 30 Nov 2018 | CNY | 8.4954 | 8.7616 | 8.432 | 8.7616 | 8.7616 | +0.199 (+2.32%) | 1,815,431 |
| 29 Nov 2018 | CNY | 8.9053 | 8.9899 | 8.5207 | 8.563 | 8.563 | -0.334 (-3.75%) | 2,260,552 |
| 28 Nov 2018 | CNY | 8.9645 | 8.9645 | 8.0685 | 8.8969 | 8.8969 | +0.03 (+0.33%) | 2,554,309 |
| 27 Nov 2018 | CNY | 8.8631 | 8.9941 | 8.8081 | 8.8673 | 8.8673 | +0.059 (+0.67%) | 1,672,525 |
| 26 Nov 2018 | CNY | 8.8757 | 9.0025 | 8.7574 | 8.8081 | 8.8081 | -0.19 (-2.11%) | 2,398,650 |
| 23 Nov 2018 | CNY | 9.5435 | 9.5858 | 8.9349 | 8.9983 | 8.9983 | -0.6 (-6.25%) | 3,485,193 |
| 22 Nov 2018 | CNY | 9.6323 | 9.8267 | 9.5773 | 9.5985 | 9.5985 | +0.038 (+0.40%) | 3,613,667 |
| 21 Nov 2018 | CNY | 9.4252 | 9.59 | 9.3069 | 9.5604 | 9.5604 | +0.059 (+0.62%) | 2,589,823 |
| 20 Nov 2018 | CNY | 9.5055 | 9.8478 | 9.4252 | 9.5013 | 9.5013 | -0.042 (-0.44%) | 4,567,402 |
