| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | CNY | 6.82 | 6.92 | 6.76 | 6.78 | 6.7732 | -0.04 (-0.59%) | 22,754,167 |
| 13 Dec 2018 | CNY | 6.68 | 6.94 | 6.6 | 6.82 | 6.8132 | +0.18 (+2.71%) | 37,466,449 |
| 12 Dec 2018 | CNY | 6.5 | 6.75 | 6.49 | 6.64 | 6.6334 | +0.14 (+2.15%) | 34,098,170 |
| 11 Dec 2018 | CNY | 6.27 | 6.61 | 6.25 | 6.5 | 6.4935 | +0.26 (+4.17%) | 24,734,503 |
| 10 Dec 2018 | CNY | 6.32 | 6.36 | 6.24 | 6.24 | 6.2338 | -0.08 (-1.27%) | 6,556,068 |
| 7 Dec 2018 | CNY | 6.34 | 6.36 | 6.3 | 6.32 | 6.3137 | 0.0 (0.0%) | 5,154,784 |
| 6 Dec 2018 | CNY | 6.44 | 6.44 | 6.29 | 6.32 | 6.3137 | -0.12 (-1.86%) | 10,019,444 |
| 5 Dec 2018 | CNY | 6.48 | 6.52 | 6.42 | 6.44 | 6.4336 | -0.12 (-1.83%) | 11,756,889 |
| 4 Dec 2018 | CNY | 6.5 | 6.57 | 6.49 | 6.56 | 6.5534 | +0.03 (+0.46%) | 12,541,804 |
| 3 Dec 2018 | CNY | 6.45 | 6.56 | 6.39 | 6.53 | 6.5235 | +0.21 (+3.32%) | 17,080,915 |
| 30 Nov 2018 | CNY | 6.28 | 6.37 | 6.24 | 6.32 | 6.3137 | +0.01 (+0.16%) | 8,747,134 |
| 29 Nov 2018 | CNY | 6.54 | 6.57 | 6.29 | 6.31 | 6.3037 | -0.21 (-3.22%) | 12,419,861 |
| 28 Nov 2018 | CNY | 6.41 | 6.54 | 6.35 | 6.52 | 6.5135 | +0.1 (+1.56%) | 12,448,874 |
| 27 Nov 2018 | CNY | 6.44 | 6.47 | 6.36 | 6.42 | 6.4136 | +0.01 (+0.16%) | 7,060,332 |
| 26 Nov 2018 | CNY | 6.34 | 6.49 | 6.33 | 6.41 | 6.4036 | +0.05 (+0.79%) | 11,525,995 |
| 23 Nov 2018 | CNY | 6.56 | 6.61 | 6.34 | 6.36 | 6.3536 | -0.23 (-3.49%) | 14,578,611 |
| 22 Nov 2018 | CNY | 6.67 | 6.67 | 6.51 | 6.59 | 6.5834 | -0.1 (-1.49%) | 10,683,565 |
| 21 Nov 2018 | CNY | 6.51 | 6.69 | 6.5 | 6.69 | 6.6833 | +0.13 (+1.98%) | 16,809,375 |
| 20 Nov 2018 | CNY | 6.8 | 6.8 | 6.55 | 6.56 | 6.5534 | -0.3 (-4.37%) | 23,476,720 |
| 19 Nov 2018 | CNY | 6.73 | 6.96 | 6.71 | 6.86 | 6.8531 | +0.14 (+2.08%) | 36,122,906 |
| 16 Nov 2018 | CNY | 6.59 | 6.93 | 6.51 | 6.72 | 6.7133 | +0.12 (+1.82%) | 40,182,032 |
| 15 Nov 2018 | CNY | 6.38 | 6.61 | 6.37 | 6.6 | 6.5934 | +0.2 (+3.13%) | 24,010,684 |
| 14 Nov 2018 | CNY | 6.46 | 6.5 | 6.37 | 6.4 | 6.3936 | -0.09 (-1.39%) | 14,044,566 |
| 13 Nov 2018 | CNY | 6.3 | 6.54 | 6.27 | 6.49 | 6.4835 | +0.13 (+2.04%) | 19,048,390 |
| 12 Nov 2018 | CNY | 6.23 | 6.36 | 6.22 | 6.36 | 6.3536 | +0.13 (+2.09%) | 9,258,930 |
| 9 Nov 2018 | CNY | 6.3 | 6.33 | 6.2 | 6.23 | 6.2238 | -0.11 (-1.74%) | 10,926,503 |
| 8 Nov 2018 | CNY | 6.41 | 6.45 | 6.33 | 6.34 | 6.3337 | 0.0 (0.0%) | 9,968,283 |
| 7 Nov 2018 | CNY | 6.45 | 6.49 | 6.33 | 6.34 | 6.3337 | -0.1 (-1.55%) | 12,214,519 |
| 6 Nov 2018 | CNY | 6.5 | 6.52 | 6.35 | 6.44 | 6.4336 | -0.09 (-1.38%) | 13,365,477 |
| 5 Nov 2018 | CNY | 6.57 | 6.6 | 6.42 | 6.53 | 6.5235 | -0.1 (-1.51%) | 21,714,484 |
