| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2018 | CNY | 7.9136 | 8.0628 | 7.7695 | 8.001 | 8.001 | +0.098 (+1.24%) | 4,844,865 |
| 27 Dec 2018 | CNY | 8.3509 | 8.3818 | 7.8878 | 7.9033 | 7.9033 | -0.345 (-4.18%) | 5,470,575 |
| 26 Dec 2018 | CNY | 8.1811 | 8.3561 | 8.0422 | 8.248 | 8.248 | +0.082 (+1.01%) | 6,384,418 |
| 25 Dec 2018 | CNY | 8.3458 | 8.3509 | 7.8724 | 8.1657 | 8.1657 | -0.242 (-2.88%) | 7,880,000 |
| 24 Dec 2018 | CNY | 8.248 | 8.4075 | 8.2068 | 8.4075 | 8.4075 | +0.149 (+1.81%) | 4,763,462 |
| 21 Dec 2018 | CNY | 8.3406 | 8.4641 | 8.1863 | 8.2583 | 8.2583 | -0.16 (-1.89%) | 5,132,608 |
| 20 Dec 2018 | CNY | 8.3766 | 8.4796 | 8.2737 | 8.4178 | 8.4178 | +0.021 (+0.25%) | 5,125,398 |
| 19 Dec 2018 | CNY | 8.6391 | 8.6905 | 8.3921 | 8.3972 | 8.3972 | -0.268 (-3.09%) | 6,305,782 |
| 18 Dec 2018 | CNY | 8.4796 | 8.6957 | 8.4384 | 8.6648 | 8.6648 | +0.139 (+1.63%) | 8,080,513 |
| 17 Dec 2018 | CNY | 8.3355 | 8.5259 | 8.3252 | 8.5259 | 8.5259 | +0.082 (+0.98%) | 6,093,717 |
| 14 Dec 2018 | CNY | 8.814 | 8.8809 | 8.4384 | 8.4435 | 8.4435 | -0.386 (-4.37%) | 10,278,199 |
| 13 Dec 2018 | CNY | 9.0198 | 9.0661 | 8.7008 | 8.8294 | 8.8294 | -0.185 (-2.06%) | 12,912,456 |
| 12 Dec 2018 | CNY | 9.0044 | 9.0816 | 8.9581 | 9.0147 | 9.0147 | -0.031 (-0.34%) | 7,050,689 |
| 11 Dec 2018 | CNY | 9.061 | 9.1536 | 8.9015 | 9.0455 | 9.0455 | -0.015 (-0.17%) | 9,479,794 |
| 10 Dec 2018 | CNY | 9.1587 | 9.2668 | 8.9118 | 9.061 | 9.061 | -0.036 (-0.40%) | 10,733,826 |
| 7 Dec 2018 | CNY | 9.2153 | 9.5035 | 9.061 | 9.097 | 9.097 | -0.268 (-2.86%) | 15,063,866 |
| 6 Dec 2018 | CNY | 9.3954 | 9.7402 | 9.3388 | 9.3646 | 9.3646 | -0.185 (-1.94%) | 22,173,616 |
| 5 Dec 2018 | CNY | 9.0198 | 9.663 | 8.9529 | 9.5498 | 9.5498 | +0.391 (+4.27%) | 26,137,923 |
| 4 Dec 2018 | CNY | 9.1073 | 9.308 | 8.9426 | 9.1587 | 9.1587 | -0.108 (-1.17%) | 16,289,717 |
| 3 Dec 2018 | CNY | 8.5927 | 9.3851 | 8.5927 | 9.2668 | 9.2668 | +0.113 (+1.24%) | 26,996,202 |
| 30 Nov 2018 | CNY | 9.1021 | 9.6681 | 8.9735 | 9.1536 | 9.1536 | -0.18 (-1.93%) | 26,917,152 |
| 29 Nov 2018 | CNY | 8.5413 | 9.4057 | 8.423 | 9.3337 | 9.3337 | +0.761 (+8.88%) | 28,780,780 |
| 28 Nov 2018 | CNY | 8.2737 | 8.5927 | 8.2737 | 8.5722 | 8.5722 | +0.319 (+3.87%) | 12,270,283 |
| 27 Nov 2018 | CNY | 8.1142 | 8.3303 | 8.1142 | 8.2532 | 8.2532 | +0.026 (+0.31%) | 8,882,061 |
| 26 Nov 2018 | CNY | 8.6185 | 8.7214 | 8.2274 | 8.2274 | 8.2274 | -0.916 (-10.02%) | 17,476,354 |
| 23 Nov 2018 | CNY | 9.5189 | 9.6475 | 8.7728 | 9.1433 | 9.1433 | -0.345 (-3.63%) | 15,159,321 |
| 22 Nov 2018 | CNY | 9.5704 | 9.699 | 9.3903 | 9.488 | 9.488 | -0.211 (-2.18%) | 16,221,889 |
| 21 Nov 2018 | CNY | 9.133 | 9.8688 | 9.0558 | 9.699 | 9.699 | +0.381 (+4.09%) | 26,525,360 |
| 20 Nov 2018 | CNY | 8.7831 | 9.5343 | 8.7059 | 9.3182 | 9.3182 | +0.463 (+5.23%) | 27,280,120 |
| 19 Nov 2018 | CNY | 8.8243 | 8.9015 | 8.603 | 8.8552 | 8.8552 | +0.067 (+0.76%) | 9,515,492 |
