| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 7.92 | 8.16 | 7.84 | 8.08 | 8.08 | +0.16 (+2.02%) | 36,424,117 |
| 9 Jan 2019 | CNY | 7.76 | 7.93 | 7.74 | 7.92 | 7.92 | +0.11 (+1.41%) | 30,844,787 |
| 8 Jan 2019 | CNY | 8.09 | 8.11 | 7.75 | 7.81 | 7.81 | -0.36 (-4.41%) | 42,780,026 |
| 7 Jan 2019 | CNY | 8 | 8.27 | 7.91 | 8.17 | 8.17 | -0.03 (-0.37%) | 36,124,118 |
| 4 Jan 2019 | CNY | 8.32 | 8.49 | 8.05 | 8.2 | 8.2 | -0.04 (-0.49%) | 51,181,824 |
| 3 Jan 2019 | CNY | 7.85 | 8.35 | 7.78 | 8.24 | 8.24 | +0.32 (+4.04%) | 47,727,956 |
| 2 Jan 2019 | CNY | 7.8 | 7.98 | 7.62 | 7.92 | 7.92 | +0.07 (+0.89%) | 34,874,732 |
| 28 Dec 2018 | CNY | 7.65 | 7.86 | 7.61 | 7.85 | 7.85 | +0.23 (+3.02%) | 28,650,604 |
| 27 Dec 2018 | CNY | 7.6 | 7.81 | 7.58 | 7.62 | 7.62 | -0.09 (-1.17%) | 35,255,613 |
| 26 Dec 2018 | CNY | 7.37 | 7.73 | 7.35 | 7.71 | 7.71 | +0.26 (+3.49%) | 33,551,895 |
| 25 Dec 2018 | CNY | 7.55 | 7.61 | 7.38 | 7.45 | 7.45 | +0.01 (+0.13%) | 29,599,271 |
| 24 Dec 2018 | CNY | 7.3 | 7.46 | 7.24 | 7.44 | 7.44 | +0.15 (+2.06%) | 19,726,036 |
| 21 Dec 2018 | CNY | 7.52 | 7.57 | 7.27 | 7.29 | 7.29 | -0.01 (-0.14%) | 22,760,041 |
| 20 Dec 2018 | CNY | 7.2 | 7.32 | 7.12 | 7.3 | 7.3 | -0.08 (-1.08%) | 17,055,245 |
| 19 Dec 2018 | CNY | 7.34 | 7.46 | 7.3 | 7.38 | 7.38 | +0.06 (+0.82%) | 20,429,886 |
| 18 Dec 2018 | CNY | 7.25 | 7.45 | 7.25 | 7.32 | 7.32 | +0.15 (+2.09%) | 24,135,393 |
| 17 Dec 2018 | CNY | 7.09 | 7.19 | 7.09 | 7.17 | 7.17 | -0.14 (-1.92%) | 16,165,694 |
| 14 Dec 2018 | CNY | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.0 (0.0%) | 0 |
| 13 Dec 2018 | CNY | 7.38 | 7.41 | 7.27 | 7.31 | 7.31 | -0.09 (-1.22%) | 18,768,297 |
| 12 Dec 2018 | CNY | 7.42 | 7.49 | 7.33 | 7.4 | 7.4 | -0.09 (-1.20%) | 23,071,045 |
| 11 Dec 2018 | CNY | 7.3 | 7.59 | 7.24 | 7.49 | 7.49 | +0.09 (+1.22%) | 33,360,549 |
| 10 Dec 2018 | CNY | 7.5 | 7.59 | 7.32 | 7.4 | 7.4 | +0.16 (+2.21%) | 39,181,109 |
| 7 Dec 2018 | CNY | 7.11 | 7.31 | 7.03 | 7.24 | 7.24 | +0.15 (+2.12%) | 25,995,339 |
| 6 Dec 2018 | CNY | 7.16 | 7.41 | 7.08 | 7.09 | 7.09 | -0.01 (-0.14%) | 31,948,078 |
| 5 Dec 2018 | CNY | 7.24 | 7.29 | 7.09 | 7.1 | 7.1 | -0.09 (-1.25%) | 23,509,038 |
| 4 Dec 2018 | CNY | 7.06 | 7.3 | 7.04 | 7.19 | 7.19 | +0.08 (+1.13%) | 30,610,551 |
| 3 Dec 2018 | CNY | 6.84 | 7.14 | 6.84 | 7.11 | 7.11 | +0.18 (+2.60%) | 22,916,357 |
| 30 Nov 2018 | CNY | 6.88 | 6.96 | 6.78 | 6.93 | 6.93 | -0.03 (-0.43%) | 18,048,029 |
| 29 Nov 2018 | CNY | 6.72 | 7.05 | 6.72 | 6.96 | 6.96 | +0.29 (+4.35%) | 30,368,064 |
| 28 Nov 2018 | CNY | 6.63 | 6.68 | 6.53 | 6.67 | 6.67 | -0.03 (-0.45%) | 11,951,140 |
