| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 7.35 | 7.42 | 7.29 | 7.35 | 7.35 | -0.01 (-0.14%) | 8,221,610 |
| 9 Jan 2019 | CNY | 7.4 | 7.49 | 7.35 | 7.36 | 7.36 | -0.01 (-0.14%) | 9,703,151 |
| 8 Jan 2019 | CNY | 7.5 | 7.5 | 7.35 | 7.37 | 7.37 | -0.13 (-1.73%) | 8,041,760 |
| 7 Jan 2019 | CNY | 7.45 | 7.5 | 7.39 | 7.5 | 7.5 | +0.14 (+1.90%) | 7,723,324 |
| 4 Jan 2019 | CNY | 7.25 | 7.38 | 7.12 | 7.36 | 7.36 | +0.1 (+1.38%) | 8,588,232 |
| 3 Jan 2019 | CNY | 7.49 | 7.55 | 7.23 | 7.26 | 7.26 | -0.21 (-2.81%) | 8,122,730 |
| 2 Jan 2019 | CNY | 7.46 | 7.5 | 7.4 | 7.47 | 7.47 | +0.05 (+0.67%) | 5,313,266 |
| 28 Dec 2018 | CNY | 7.69 | 7.74 | 7.42 | 7.42 | 7.42 | -0.23 (-3.01%) | 10,872,942 |
| 27 Dec 2018 | CNY | 7.98 | 8 | 7.64 | 7.65 | 7.65 | -0.21 (-2.67%) | 7,354,255 |
| 26 Dec 2018 | CNY | 7.87 | 7.94 | 7.83 | 7.86 | 7.86 | -0.07 (-0.88%) | 4,322,725 |
| 25 Dec 2018 | CNY | 7.89 | 7.93 | 7.7 | 7.93 | 7.93 | -0.04 (-0.50%) | 8,383,405 |
| 24 Dec 2018 | CNY | 7.87 | 8.1 | 7.82 | 7.97 | 7.97 | +0.14 (+1.79%) | 7,729,682 |
| 21 Dec 2018 | CNY | 7.84 | 7.9 | 7.8 | 7.83 | 7.83 | -0.08 (-1.01%) | 4,853,671 |
| 20 Dec 2018 | CNY | 7.88 | 7.97 | 7.83 | 7.91 | 7.91 | +0.01 (+0.13%) | 5,599,486 |
| 19 Dec 2018 | CNY | 8.02 | 8.15 | 7.9 | 7.9 | 7.9 | -0.19 (-2.35%) | 9,508,350 |
| 18 Dec 2018 | CNY | 7.93 | 8.25 | 7.93 | 8.09 | 8.09 | +0.2 (+2.53%) | 15,299,941 |
| 17 Dec 2018 | CNY | 7.83 | 7.92 | 7.8 | 7.89 | 7.89 | -0.01 (-0.13%) | 6,162,101 |
| 14 Dec 2018 | CNY | 8.07 | 8.12 | 7.85 | 7.9 | 7.9 | -0.2 (-2.47%) | 7,789,612 |
| 13 Dec 2018 | CNY | 8.02 | 8.17 | 7.95 | 8.1 | 8.1 | +0.11 (+1.38%) | 7,627,947 |
| 12 Dec 2018 | CNY | 8.02 | 8.04 | 7.98 | 7.99 | 7.99 | -0.01 (-0.13%) | 3,821,324 |
| 11 Dec 2018 | CNY | 7.97 | 8.05 | 7.96 | 8 | 8 | +0.03 (+0.38%) | 3,810,767 |
| 10 Dec 2018 | CNY | 8.05 | 8.11 | 7.96 | 7.97 | 7.97 | -0.11 (-1.36%) | 5,664,229 |
| 7 Dec 2018 | CNY | 8.05 | 8.17 | 8.05 | 8.08 | 8.08 | +0.01 (+0.12%) | 5,887,250 |
| 6 Dec 2018 | CNY | 8.19 | 8.22 | 8.05 | 8.07 | 8.07 | -0.19 (-2.30%) | 8,336,832 |
| 5 Dec 2018 | CNY | 8.1 | 8.36 | 8.06 | 8.26 | 8.26 | +0.01 (+0.12%) | 12,643,307 |
| 4 Dec 2018 | CNY | 8.07 | 8.26 | 8.02 | 8.25 | 8.25 | +0.16 (+1.98%) | 12,107,551 |
| 3 Dec 2018 | CNY | 8.01 | 8.13 | 8 | 8.09 | 8.09 | +0.24 (+3.06%) | 13,060,481 |
| 30 Nov 2018 | CNY | 7.86 | 7.92 | 7.7 | 7.85 | 7.85 | -0.01 (-0.13%) | 8,132,212 |
| 29 Nov 2018 | CNY | 8.03 | 8.08 | 7.85 | 7.86 | 7.86 | -0.14 (-1.75%) | 8,648,609 |
| 28 Nov 2018 | CNY | 8 | 8.01 | 7.75 | 8 | 8 | +0.01 (+0.13%) | 10,114,760 |
