| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 6.87 | 6.94 | 6.82 | 6.84 | 6.84 | -0.01 (-0.15%) | 683,802 |
| 9 Jan 2019 | CNY | 6.94 | 6.98 | 6.85 | 6.85 | 6.85 | -0.05 (-0.72%) | 956,902 |
| 8 Jan 2019 | CNY | 6.81 | 6.96 | 6.79 | 6.9 | 6.9 | +0.04 (+0.58%) | 908,502 |
| 7 Jan 2019 | CNY | 6.88 | 6.9 | 6.78 | 6.86 | 6.86 | +0.08 (+1.18%) | 942,118 |
| 4 Jan 2019 | CNY | 6.62 | 6.8 | 6.53 | 6.78 | 6.78 | +0.12 (+1.80%) | 1,018,649 |
| 3 Jan 2019 | CNY | 6.76 | 6.8 | 6.63 | 6.66 | 6.66 | -0.1 (-1.48%) | 1,318,418 |
| 2 Jan 2019 | CNY | 6.83 | 6.9 | 6.74 | 6.76 | 6.76 | -0.11 (-1.60%) | 1,283,894 |
| 28 Dec 2018 | CNY | 6.99 | 7.24 | 6.77 | 6.87 | 6.87 | -0.32 (-4.45%) | 2,621,778 |
| 26 Dec 2018 | CNY | 7.16 | 7.28 | 7.16 | 7.19 | 7.19 | 0.0 (0.0%) | 1,050,716 |
| 25 Dec 2018 | CNY | 7.43 | 7.45 | 7.08 | 7.19 | 7.19 | -0.23 (-3.10%) | 1,379,900 |
| 24 Dec 2018 | CNY | 7.39 | 7.44 | 7.35 | 7.42 | 7.42 | +0.04 (+0.54%) | 882,002 |
| 21 Dec 2018 | CNY | 7.37 | 7.47 | 7.33 | 7.38 | 7.38 | -0.02 (-0.27%) | 1,210,982 |
| 20 Dec 2018 | CNY | 7.27 | 7.45 | 7.26 | 7.4 | 7.4 | +0.13 (+1.79%) | 1,203,400 |
| 19 Dec 2018 | CNY | 7.48 | 7.52 | 7.21 | 7.27 | 7.27 | -0.2 (-2.68%) | 851,810 |
| 18 Dec 2018 | CNY | 7.25 | 7.47 | 7.25 | 7.47 | 7.47 | +0.19 (+2.61%) | 1,085,900 |
| 17 Dec 2018 | CNY | 7.27 | 7.32 | 7.23 | 7.28 | 7.28 | +0.01 (+0.14%) | 729,422 |
| 14 Dec 2018 | CNY | 7.42 | 7.44 | 7.26 | 7.27 | 7.27 | -0.15 (-2.02%) | 781,000 |
| 13 Dec 2018 | CNY | 7.41 | 7.47 | 7.4 | 7.42 | 7.42 | +0.03 (+0.41%) | 885,000 |
| 12 Dec 2018 | CNY | 7.45 | 7.45 | 7.36 | 7.39 | 7.39 | +0.09 (+1.23%) | 802,017 |
| 11 Dec 2018 | CNY | 7.31 | 7.34 | 7.26 | 7.3 | 7.3 | 0.0 (0.0%) | 575,700 |
| 10 Dec 2018 | CNY | 7.3 | 7.38 | 7.28 | 7.3 | 7.3 | -0.04 (-0.54%) | 567,640 |
| 7 Dec 2018 | CNY | 7.34 | 7.43 | 7.28 | 7.34 | 7.34 | 0.0 (0.0%) | 538,400 |
| 6 Dec 2018 | CNY | 7.34 | 7.45 | 7.3 | 7.34 | 7.34 | -0.06 (-0.81%) | 703,000 |
| 5 Dec 2018 | CNY | 7.4 | 7.45 | 7.25 | 7.4 | 7.4 | -0.18 (-2.37%) | 1,260,593 |
| 4 Dec 2018 | CNY | 7.54 | 7.63 | 7.46 | 7.58 | 7.58 | +0.08 (+1.07%) | 808,800 |
| 3 Dec 2018 | CNY | 7.6 | 7.6 | 7.47 | 7.5 | 7.5 | +0.12 (+1.63%) | 1,139,781 |
| 30 Nov 2018 | CNY | 7.36 | 7.39 | 7.26 | 7.38 | 7.38 | +0.02 (+0.27%) | 606,618 |
| 29 Nov 2018 | CNY | 7.54 | 7.73 | 7.35 | 7.36 | 7.36 | -0.17 (-2.26%) | 1,028,416 |
| 28 Nov 2018 | CNY | 7.66 | 7.66 | 7.38 | 7.53 | 7.53 | -0.13 (-1.70%) | 1,336,002 |
| 27 Nov 2018 | CNY | 7.28 | 7.92 | 7.25 | 7.66 | 7.66 | +0.41 (+5.66%) | 1,992,770 |
