| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 8.9233 | 9.0486 | 8.8146 | 9.0068 | 9.0068 | +0.092 (+1.03%) | 28,970,428 |
| 9 Jan 2019 | CNY | 9.0486 | 9.1739 | 8.8982 | 8.9149 | 8.9149 | -0.192 (-2.11%) | 47,793,295 |
| 8 Jan 2019 | CNY | 9.3577 | 9.3995 | 8.965 | 9.1071 | 9.1071 | -0.418 (-4.39%) | 59,168,028 |
| 7 Jan 2019 | CNY | 9.4246 | 9.9175 | 9.0904 | 9.5248 | 9.5248 | +0.368 (+4.01%) | 91,523,464 |
| 4 Jan 2019 | CNY | 8.3551 | 9.1572 | 8.3468 | 9.1572 | 9.1572 | +0.836 (+10.04%) | 83,484,209 |
| 3 Jan 2019 | CNY | 7.5781 | 8.3217 | 7.528 | 8.3217 | 8.3217 | +0.76 (+10.06%) | 41,969,658 |
| 2 Jan 2019 | CNY | 7.4193 | 7.6366 | 7.3609 | 7.5614 | 7.5614 | +0.175 (+2.38%) | 10,017,806 |
| 28 Dec 2018 | CNY | 7.4361 | 7.6449 | 7.3525 | 7.3859 | 7.3859 | +0.008 (+0.11%) | 9,714,329 |
| 27 Dec 2018 | CNY | 7.6282 | 7.6867 | 7.3609 | 7.3776 | 7.3776 | -0.117 (-1.56%) | 6,341,274 |
| 26 Dec 2018 | CNY | 7.5029 | 7.5948 | 7.4778 | 7.4945 | 7.4945 | -0.008 (-0.11%) | 4,609,148 |
| 25 Dec 2018 | CNY | 7.6032 | 7.6032 | 7.3024 | 7.5029 | 7.5029 | -0.184 (-2.39%) | 8,264,315 |
| 24 Dec 2018 | CNY | 7.6449 | 7.7452 | 7.5948 | 7.6867 | 7.6867 | +0.042 (+0.55%) | 5,412,536 |
| 21 Dec 2018 | CNY | 7.6784 | 7.7368 | 7.5697 | 7.6449 | 7.6449 | -0.059 (-0.76%) | 4,493,216 |
| 20 Dec 2018 | CNY | 7.67 | 7.7786 | 7.6282 | 7.7034 | 7.7034 | +0.008 (+0.11%) | 5,240,693 |
| 19 Dec 2018 | CNY | 7.9207 | 7.9541 | 7.6449 | 7.6951 | 7.6951 | -0.209 (-2.64%) | 5,665,034 |
| 18 Dec 2018 | CNY | 7.8538 | 7.9374 | 7.7786 | 7.9039 | 7.9039 | -0.008 (-0.11%) | 6,418,494 |
| 17 Dec 2018 | CNY | 7.8705 | 7.9791 | 7.7703 | 7.9123 | 7.9123 | -0.008 (-0.11%) | 5,992,794 |
| 14 Dec 2018 | CNY | 8.2381 | 8.2883 | 7.9123 | 7.9207 | 7.9207 | -0.317 (-3.85%) | 10,924,558 |
| 13 Dec 2018 | CNY | 8.1546 | 8.305 | 8.0794 | 8.2381 | 8.2381 | +0.084 (+1.02%) | 7,578,013 |
| 12 Dec 2018 | CNY | 8.188 | 8.188 | 8.0543 | 8.1546 | 8.1546 | -0.025 (-0.31%) | 5,777,337 |
| 11 Dec 2018 | CNY | 8.1713 | 8.2381 | 8.0878 | 8.1797 | 8.1797 | +0.034 (+0.41%) | 5,100,653 |
| 10 Dec 2018 | CNY | 8.3217 | 8.3468 | 8.1379 | 8.1462 | 8.1462 | -0.251 (-2.99%) | 8,327,633 |
| 7 Dec 2018 | CNY | 8.3468 | 8.5055 | 8.2549 | 8.3969 | 8.3969 | +0.1 (+1.21%) | 7,327,544 |
| 6 Dec 2018 | CNY | 8.4804 | 8.5306 | 8.2716 | 8.2966 | 8.2966 | -0.167 (-1.97%) | 9,889,895 |
| 5 Dec 2018 | CNY | 8.4052 | 8.5389 | 8.3384 | 8.4637 | 8.4637 | -0.092 (-1.07%) | 9,146,981 |
| 4 Dec 2018 | CNY | 8.4972 | 8.5974 | 8.4303 | 8.5556 | 8.5556 | +0.084 (+0.99%) | 9,935,655 |
| 3 Dec 2018 | CNY | 8.4136 | 8.5222 | 8.3301 | 8.4721 | 8.4721 | +0.251 (+3.05%) | 10,018,704 |
| 30 Nov 2018 | CNY | 8.2298 | 8.2966 | 7.9624 | 8.2214 | 8.2214 | -0.025 (-0.30%) | 7,212,520 |
| 29 Nov 2018 | CNY | 8.5891 | 8.5891 | 8.2298 | 8.2465 | 8.2465 | -0.276 (-3.24%) | 8,433,825 |
| 28 Nov 2018 | CNY | 8.3885 | 8.564 | 8.2047 | 8.5222 | 8.5222 | +0.142 (+1.69%) | 9,821,403 |
