| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 19 Nov 2018 | CNY | 9.6154 | 9.645 | 9.4083 | 9.5435 | 9.5435 | -0.076 (-0.79%) | 4,613,856 |
| 16 Nov 2018 | CNY | 9.6661 | 9.9028 | 9.5097 | 9.6196 | 9.6196 | +0.135 (+1.43%) | 8,249,695 |
| 15 Nov 2018 | CNY | 9.0364 | 9.6577 | 9.0025 | 9.4844 | 9.4844 | +0.541 (+6.05%) | 7,477,011 |
| 14 Nov 2018 | CNY | 8.9391 | 9.0575 | 8.8969 | 8.9434 | 8.9434 | -0.025 (-0.28%) | 2,919,407 |
| 13 Nov 2018 | CNY | 8.8757 | 9.0871 | 8.8462 | 8.9687 | 8.9687 | +0.008 (+0.09%) | 4,019,990 |
| 12 Nov 2018 | CNY | 8.6982 | 8.9814 | 8.6517 | 8.9603 | 8.9603 | +0.279 (+3.21%) | 3,868,942 |
| 9 Nov 2018 | CNY | 8.6686 | 8.7532 | 8.6179 | 8.6813 | 8.6813 | -0.046 (-0.53%) | 1,925,318 |
| 8 Nov 2018 | CNY | 8.7109 | 8.8081 | 8.6306 | 8.7278 | 8.7278 | +0.046 (+0.54%) | 2,432,903 |
| 7 Nov 2018 | CNY | 8.7363 | 8.8039 | 8.601 | 8.6813 | 8.6813 | -0.017 (-0.19%) | 2,649,813 |
| 6 Nov 2018 | CNY | 8.7912 | 8.8335 | 8.5376 | 8.6982 | 8.6982 | -0.258 (-2.88%) | 4,286,035 |
| 5 Nov 2018 | CNY | 9.1927 | 9.1927 | 8.8546 | 8.956 | 8.956 | -0.135 (-1.49%) | 6,733,243 |
| 2 Nov 2018 | CNY | 9.0025 | 9.1462 | 8.9307 | 9.0913 | 9.0913 | +0.03 (+0.33%) | 7,766,006 |
| 1 Nov 2018 | CNY | 8.9096 | 9.3829 | 8.7954 | 9.0617 | 9.0617 | -0.385 (-4.07%) | 11,531,067 |
| 31 Oct 2018 | CNY | 9.5309 | 9.8267 | 9.0913 | 9.4463 | 9.4463 | +0.511 (+5.72%) | 15,922,969 |
| 30 Oct 2018 | CNY | 8.0347 | 8.9349 | 7.9332 | 8.9349 | 8.9349 | +0.811 (+9.99%) | 6,779,392 |
| 29 Oct 2018 | CNY | 8.3178 | 8.6264 | 8.115 | 8.1234 | 8.1234 | +0.008 (+0.10%) | 3,068,224 |
