| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 7.1571 | 7.4143 | 7.0857 | 7.3286 | 7.3286 | +0.207 (+2.91%) | 28,895,930 |
| 9 Jan 2019 | CNY | 7.0714 | 7.2214 | 7 | 7.1214 | 7.1214 | +0.021 (+0.30%) | 22,005,223 |
| 8 Jan 2019 | CNY | 7.35 | 7.3857 | 7.0714 | 7.1 | 7.1 | -0.3 (-4.05%) | 26,809,006 |
| 7 Jan 2019 | CNY | 7.3143 | 7.4929 | 7.2714 | 7.4 | 7.4 | -0.107 (-1.43%) | 27,162,807 |
| 4 Jan 2019 | CNY | 7.3071 | 7.75 | 7.3 | 7.5071 | 7.5071 | +0.05 (+0.67%) | 40,684,467 |
| 3 Jan 2019 | CNY | 7.1357 | 7.5143 | 7.05 | 7.4571 | 7.4571 | +0.264 (+3.67%) | 30,364,516 |
| 2 Jan 2019 | CNY | 7.2143 | 7.3071 | 6.9786 | 7.1929 | 7.1929 | -0.086 (-1.18%) | 24,785,630 |
| 28 Dec 2018 | CNY | 7.1071 | 7.3357 | 7.05 | 7.2786 | 7.2786 | +0.186 (+2.62%) | 22,008,883 |
| 27 Dec 2018 | CNY | 7.0286 | 7.35 | 6.9571 | 7.0929 | 7.0929 | 0.0 (0.0%) | 37,331,562 |
| 26 Dec 2018 | CNY | 6.7214 | 7.1143 | 6.6071 | 7.0929 | 7.0929 | +0.371 (+5.53%) | 27,568,574 |
| 25 Dec 2018 | CNY | 6.8357 | 6.9429 | 6.65 | 6.7214 | 6.7214 | -0.043 (-0.63%) | 21,945,709 |
| 24 Dec 2018 | CNY | 6.7143 | 6.8143 | 6.5714 | 6.7643 | 6.7643 | +0.157 (+2.38%) | 19,359,022 |
| 21 Dec 2018 | CNY | 6.9286 | 7.0357 | 6.5429 | 6.6071 | 6.6071 | -0.079 (-1.18%) | 27,589,623 |
| 20 Dec 2018 | CNY | 6.45 | 6.7357 | 6.35 | 6.6857 | 6.6857 | +0.021 (+0.32%) | 18,866,006 |
| 19 Dec 2018 | CNY | 6.7429 | 6.8643 | 6.6286 | 6.6643 | 6.6643 | -0.014 (-0.21%) | 19,962,426 |
| 18 Dec 2018 | CNY | 6.7357 | 6.9 | 6.6071 | 6.6786 | 6.6786 | +0.114 (+1.74%) | 23,729,498 |
| 17 Dec 2018 | CNY | 6.4643 | 6.7071 | 6.4286 | 6.5643 | 6.5643 | +0.029 (+0.44%) | 14,097,661 |
| 14 Dec 2018 | CNY | 6.7 | 6.7714 | 6.5214 | 6.5357 | 6.5357 | -0.243 (-3.58%) | 17,837,535 |
| 13 Dec 2018 | CNY | 6.75 | 6.7929 | 6.6143 | 6.7786 | 6.7786 | +0.043 (+0.64%) | 15,217,181 |
| 12 Dec 2018 | CNY | 6.7286 | 6.9929 | 6.6429 | 6.7357 | 6.7357 | -0.107 (-1.57%) | 29,381,310 |
| 11 Dec 2018 | CNY | 6.3857 | 7.0429 | 6.3571 | 6.8429 | 6.8429 | +0.336 (+5.16%) | 35,003,364 |
| 10 Dec 2018 | CNY | 6.3286 | 6.7286 | 6.3214 | 6.5071 | 6.5071 | +0.307 (+4.95%) | 34,107,710 |
| 7 Dec 2018 | CNY | 6.0571 | 6.25 | 6 | 6.2 | 6.2 | +0.157 (+2.60%) | 22,905,671 |
| 6 Dec 2018 | CNY | 6.0786 | 6.2357 | 6.0286 | 6.0429 | 6.0429 | 0.0 (0.0%) | 21,031,192 |
| 5 Dec 2018 | CNY | 6 | 6.1643 | 5.9286 | 6.0429 | 6.0429 | -0.043 (-0.70%) | 16,085,168 |
| 4 Dec 2018 | CNY | 5.9643 | 6.1429 | 5.8786 | 6.0857 | 6.0857 | +0.121 (+2.04%) | 22,324,782 |
| 3 Dec 2018 | CNY | 5.8786 | 6.0071 | 5.7929 | 5.9643 | 5.9643 | +0.114 (+1.95%) | 18,592,480 |
| 30 Nov 2018 | CNY | 5.8143 | 5.9857 | 5.7786 | 5.85 | 5.85 | -0.093 (-1.56%) | 11,800,290 |
| 29 Nov 2018 | CNY | 5.7857 | 6.1143 | 5.7857 | 5.9429 | 5.9429 | +0.243 (+4.26%) | 19,360,826 |
| 28 Nov 2018 | CNY | 5.7214 | 5.7571 | 5.6071 | 5.7 | 5.7 | -0.064 (-1.12%) | 8,990,237 |
