| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 7.35 | 7.42 | 6.8 | 6.91 | 6.91 | -0.57 (-7.62%) | 83,320,894 |
| 17 Jan 2019 | CNY | 7.18 | 7.65 | 7.01 | 7.48 | 7.48 | +0.15 (+2.05%) | 74,304,695 |
| 16 Jan 2019 | CNY | 7.65 | 7.75 | 7.28 | 7.33 | 7.33 | -0.12 (-1.61%) | 72,348,349 |
| 15 Jan 2019 | CNY | 7.58 | 7.6 | 7.24 | 7.45 | 7.45 | -0.24 (-3.12%) | 60,053,005 |
| 14 Jan 2019 | CNY | 7.43 | 7.89 | 7.39 | 7.69 | 7.69 | +0.36 (+4.91%) | 82,574,382 |
| 11 Jan 2019 | CNY | 7.4 | 7.65 | 7.28 | 7.33 | 7.33 | -0.18 (-2.40%) | 80,435,229 |
| 10 Jan 2019 | CNY | 7.88 | 8.18 | 7.51 | 7.51 | 7.51 | -0.08 (-1.05%) | 141,965,695 |
| 9 Jan 2019 | CNY | 7.03 | 7.59 | 6.83 | 7.59 | 7.59 | +0.69 (+10%) | 89,203,404 |
| 8 Jan 2019 | CNY | 6.84 | 7.12 | 6.74 | 6.9 | 6.9 | +0.02 (+0.29%) | 61,550,814 |
| 7 Jan 2019 | CNY | 6.61 | 7.02 | 6.52 | 6.88 | 6.88 | +0.32 (+4.88%) | 63,732,410 |
| 4 Jan 2019 | CNY | 6.28 | 6.62 | 6.26 | 6.56 | 6.56 | +0.23 (+3.63%) | 51,380,723 |
| 3 Jan 2019 | CNY | 6.7 | 6.79 | 6.23 | 6.33 | 6.33 | -0.46 (-6.77%) | 80,271,264 |
| 2 Jan 2019 | CNY | 7 | 7.1 | 6.76 | 6.79 | 6.79 | -0.13 (-1.88%) | 65,988,663 |
| 28 Dec 2018 | CNY | 7 | 7.07 | 6.83 | 6.92 | 6.92 | -0.03 (-0.43%) | 53,755,982 |
| 27 Dec 2018 | CNY | 7.19 | 7.23 | 6.89 | 6.95 | 6.95 | -0.28 (-3.87%) | 87,646,500 |
| 26 Dec 2018 | CNY | 7 | 7.51 | 6.87 | 7.23 | 7.23 | +0.29 (+4.18%) | 131,585,458 |
| 25 Dec 2018 | CNY | 6.47 | 6.94 | 6.34 | 6.94 | 6.94 | +0.63 (+9.98%) | 95,130,513 |
| 24 Dec 2018 | CNY | 6.3 | 6.45 | 6.17 | 6.31 | 6.31 | -0.42 (-6.24%) | 74,755,834 |
| 21 Dec 2018 | CNY | 6.85 | 7.13 | 6.63 | 6.73 | 6.73 | +0.23 (+3.54%) | 114,023,621 |
| 20 Dec 2018 | CNY | 6.21 | 6.66 | 6.16 | 6.5 | 6.5 | +0.35 (+5.69%) | 80,695,714 |
| 19 Dec 2018 | CNY | 6.28 | 6.32 | 6.08 | 6.15 | 6.15 | -0.17 (-2.69%) | 37,523,105 |
| 18 Dec 2018 | CNY | 6.3 | 6.39 | 6.08 | 6.32 | 6.32 | -0.02 (-0.32%) | 51,648,025 |
| 17 Dec 2018 | CNY | 6.43 | 6.58 | 6.29 | 6.34 | 6.34 | +0.06 (+0.96%) | 52,044,501 |
| 14 Dec 2018 | CNY | 6.58 | 6.63 | 6.27 | 6.28 | 6.28 | -0.4 (-5.99%) | 60,196,537 |
| 13 Dec 2018 | CNY | 6.61 | 6.84 | 6.45 | 6.68 | 6.68 | +0.14 (+2.14%) | 65,274,885 |
| 12 Dec 2018 | CNY | 6.5 | 6.65 | 6.35 | 6.54 | 6.54 | -0.03 (-0.46%) | 59,910,944 |
| 11 Dec 2018 | CNY | 6.93 | 7.14 | 6.43 | 6.57 | 6.57 | -0.33 (-4.78%) | 100,986,254 |
| 10 Dec 2018 | CNY | 6.69 | 7.08 | 6.69 | 6.9 | 6.9 | +0.24 (+3.60%) | 75,845,623 |
| 7 Dec 2018 | CNY | 6.74 | 6.85 | 6.57 | 6.66 | 6.66 | +0.03 (+0.45%) | 45,896,405 |
| 6 Dec 2018 | CNY | 6.72 | 6.89 | 6.53 | 6.63 | 6.63 | -0.07 (-1.04%) | 63,592,100 |
