| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 8.33 | 8.46 | 8.29 | 8.43 | 8.43 | +0.07 (+0.84%) | 16,659,476 |
| 17 Jan 2019 | CNY | 8.37 | 8.49 | 8.31 | 8.36 | 8.36 | +0.02 (+0.24%) | 19,238,448 |
| 16 Jan 2019 | CNY | 8.41 | 8.54 | 8.29 | 8.34 | 8.34 | -0.1 (-1.18%) | 25,103,906 |
| 15 Jan 2019 | CNY | 8.25 | 8.44 | 8.15 | 8.44 | 8.44 | +0.15 (+1.81%) | 21,525,382 |
| 14 Jan 2019 | CNY | 8.25 | 8.3 | 8.15 | 8.29 | 8.29 | +0.08 (+0.97%) | 18,370,217 |
| 11 Jan 2019 | CNY | 7.97 | 8.22 | 7.95 | 8.21 | 8.21 | +0.25 (+3.14%) | 24,331,239 |
| 10 Jan 2019 | CNY | 8.03 | 8.05 | 7.94 | 7.96 | 7.96 | -0.1 (-1.24%) | 15,203,921 |
| 9 Jan 2019 | CNY | 7.89 | 8.17 | 7.89 | 8.06 | 8.06 | +0.13 (+1.64%) | 25,287,086 |
| 8 Jan 2019 | CNY | 8.01 | 8.02 | 7.85 | 7.93 | 7.93 | -0.04 (-0.50%) | 19,059,415 |
| 7 Jan 2019 | CNY | 8.04 | 8.13 | 7.9 | 7.97 | 7.97 | +0.02 (+0.25%) | 32,595,075 |
| 4 Jan 2019 | CNY | 7.7 | 7.97 | 7.64 | 7.95 | 7.95 | +0.19 (+2.45%) | 19,759,291 |
| 3 Jan 2019 | CNY | 7.85 | 8 | 7.67 | 7.76 | 7.76 | -0.09 (-1.15%) | 19,705,756 |
| 2 Jan 2019 | CNY | 8.01 | 8.08 | 7.79 | 7.85 | 7.85 | -0.1 (-1.26%) | 14,707,855 |
| 28 Dec 2018 | CNY | 8.05 | 8.06 | 7.86 | 7.95 | 7.95 | -0.04 (-0.50%) | 20,336,495 |
| 27 Dec 2018 | CNY | 8.12 | 8.23 | 7.95 | 7.99 | 7.99 | -0.03 (-0.37%) | 25,093,209 |
| 26 Dec 2018 | CNY | 8.1 | 8.14 | 8.01 | 8.02 | 8.02 | -0.1 (-1.23%) | 14,547,566 |
| 25 Dec 2018 | CNY | 7.89 | 8.2 | 7.83 | 8.12 | 8.12 | +0.14 (+1.75%) | 28,220,638 |
| 24 Dec 2018 | CNY | 8.14 | 8.14 | 7.93 | 7.98 | 7.98 | -0.19 (-2.33%) | 23,664,998 |
| 21 Dec 2018 | CNY | 8.54 | 8.54 | 8.01 | 8.17 | 8.17 | -0.4 (-4.67%) | 37,013,126 |
| 20 Dec 2018 | CNY | 8.68 | 8.79 | 8.44 | 8.57 | 8.57 | +0.05 (+0.59%) | 21,631,561 |
| 19 Dec 2018 | CNY | 8.48 | 8.77 | 8.45 | 8.52 | 8.52 | +0.12 (+1.43%) | 32,508,875 |
| 18 Dec 2018 | CNY | 8.61 | 8.78 | 8.35 | 8.4 | 8.4 | -0.3 (-3.45%) | 28,151,475 |
| 17 Dec 2018 | CNY | 8.75 | 8.84 | 8.62 | 8.7 | 8.7 | 0.0 (0.0%) | 19,433,372 |
| 14 Dec 2018 | CNY | 8.8 | 8.95 | 8.69 | 8.7 | 8.7 | -0.07 (-0.80%) | 29,036,190 |
| 13 Dec 2018 | CNY | 8.79 | 9.01 | 8.72 | 8.77 | 8.77 | +0.01 (+0.11%) | 38,433,424 |
| 12 Dec 2018 | CNY | 8.82 | 8.92 | 8.66 | 8.76 | 8.76 | +0.05 (+0.57%) | 37,890,160 |
| 11 Dec 2018 | CNY | 8.22 | 8.73 | 8.12 | 8.71 | 8.71 | +0.59 (+7.27%) | 48,304,414 |
| 10 Dec 2018 | CNY | 8.22 | 8.35 | 8.1 | 8.12 | 8.12 | -0.14 (-1.69%) | 20,118,337 |
| 7 Dec 2018 | CNY | 8.18 | 8.34 | 8.15 | 8.26 | 8.26 | +0.12 (+1.47%) | 14,727,078 |
| 6 Dec 2018 | CNY | 8.18 | 8.25 | 8.1 | 8.14 | 8.14 | -0.11 (-1.33%) | 12,531,464 |
