| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2018 | CNY | 8.6714 | 8.9643 | 8.6357 | 8.8714 | 8.8714 | +0.221 (+2.56%) | 1,716,848 |
| 21 Dec 2018 | CNY | 8.6857 | 8.7214 | 8.5714 | 8.65 | 8.65 | -0.036 (-0.41%) | 1,018,052 |
| 20 Dec 2018 | CNY | 8.6571 | 8.7286 | 8.5857 | 8.6857 | 8.6857 | +0.021 (+0.25%) | 1,271,617 |
| 19 Dec 2018 | CNY | 8.8071 | 8.8071 | 8.6357 | 8.6643 | 8.6643 | -0.15 (-1.70%) | 1,071,700 |
| 18 Dec 2018 | CNY | 8.8 | 8.9643 | 8.6429 | 8.8143 | 8.8143 | +0.007 (+0.08%) | 897,450 |
| 17 Dec 2018 | CNY | 8.9143 | 8.9143 | 8.6 | 8.8071 | 8.8071 | -0.05 (-0.56%) | 995,268 |
| 14 Dec 2018 | CNY | 9.1786 | 9.1786 | 8.8571 | 8.8571 | 8.8571 | -0.279 (-3.05%) | 1,485,038 |
| 13 Dec 2018 | CNY | 9.1857 | 9.2786 | 9.0286 | 9.1357 | 9.1357 | +0.014 (+0.16%) | 1,925,070 |
| 12 Dec 2018 | CNY | 9.1714 | 9.2714 | 9.0857 | 9.1214 | 9.1214 | -0.036 (-0.39%) | 1,319,299 |
| 11 Dec 2018 | CNY | 8.9929 | 9.1857 | 8.9929 | 9.1571 | 9.1571 | +0.178 (+1.99%) | 1,446,580 |
| 10 Dec 2018 | CNY | 9.4286 | 9.5 | 8.8429 | 8.9786 | 8.9786 | -0.571 (-5.98%) | 3,078,154 |
| 7 Dec 2018 | CNY | 9.5714 | 9.6143 | 9.5 | 9.55 | 9.55 | +0.064 (+0.68%) | 1,302,659 |
| 6 Dec 2018 | CNY | 9.5143 | 9.6286 | 9.3929 | 9.4857 | 9.4857 | -0.114 (-1.19%) | 1,128,344 |
| 5 Dec 2018 | CNY | 9.6 | 9.7 | 9.3571 | 9.6 | 9.6 | -0.186 (-1.90%) | 1,550,441 |
| 4 Dec 2018 | CNY | 9.7214 | 9.7929 | 9.6429 | 9.7857 | 9.7857 | +0.057 (+0.59%) | 1,628,522 |
| 3 Dec 2018 | CNY | 9.6286 | 9.8357 | 9.5786 | 9.7286 | 9.7286 | +0.307 (+3.26%) | 2,488,304 |
| 30 Nov 2018 | CNY | 9.5429 | 9.6 | 9.3071 | 9.4214 | 9.4214 | -0.143 (-1.49%) | 1,866,215 |
| 29 Nov 2018 | CNY | 9.7714 | 9.8714 | 9.5 | 9.5643 | 9.5643 | -0.136 (-1.40%) | 2,089,710 |
| 28 Nov 2018 | CNY | 9.4857 | 9.8143 | 9.2857 | 9.7 | 9.7 | +0.221 (+2.34%) | 2,381,020 |
| 27 Nov 2018 | CNY | 9.4429 | 9.5643 | 9.3071 | 9.4786 | 9.4786 | +0.172 (+1.84%) | 1,870,890 |
| 26 Nov 2018 | CNY | 9.6357 | 9.7786 | 9.2857 | 9.3071 | 9.3071 | -0.286 (-2.98%) | 1,984,796 |
| 23 Nov 2018 | CNY | 10.0214 | 10.15 | 9.5714 | 9.5929 | 9.5929 | -0.536 (-5.29%) | 2,628,035 |
| 22 Nov 2018 | CNY | 10 | 10.15 | 10 | 10.1286 | 10.1286 | +0.129 (+1.29%) | 1,765,034 |
| 21 Nov 2018 | CNY | 10.0071 | 10.1929 | 9.9 | 10 | 10 | -0.014 (-0.14%) | 2,195,846 |
| 20 Nov 2018 | CNY | 10.5857 | 10.5857 | 10.0143 | 10.0143 | 10.0143 | -0.571 (-5.40%) | 3,834,230 |
| 19 Nov 2018 | CNY | 10.2143 | 10.9286 | 10.2143 | 10.5857 | 10.5857 | 0.0 (0.0%) | 8,678,157 |
| 16 Nov 2018 | CNY | 9.5714 | 10.5857 | 9.5714 | 10.5857 | 10.5857 | +0.964 (+10.02%) | 5,963,500 |
| 15 Nov 2018 | CNY | 9.0714 | 9.6929 | 9.0714 | 9.6214 | 9.6214 | +0.421 (+4.58%) | 4,085,855 |
| 14 Nov 2018 | CNY | 9.2643 | 9.3571 | 9.05 | 9.2 | 9.2 | +0.021 (+0.23%) | 2,153,674 |
| 13 Nov 2018 | CNY | 8.9214 | 9.2571 | 8.8357 | 9.1786 | 9.1786 | +0.207 (+2.31%) | 2,518,381 |
