| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2019 | CNY | 7.3 | 7.39 | 7.26 | 7.34 | 7.34 | 0.0 (0.0%) | 2,647,836 |
| 2 Jan 2019 | CNY | 7.42 | 7.43 | 7.29 | 7.34 | 7.34 | -0.08 (-1.08%) | 2,181,400 |
| 28 Dec 2018 | CNY | 7.35 | 7.42 | 7.31 | 7.42 | 7.42 | +0.06 (+0.82%) | 2,202,487 |
| 27 Dec 2018 | CNY | 7.48 | 7.55 | 7.22 | 7.36 | 7.36 | -0.01 (-0.14%) | 2,884,730 |
| 26 Dec 2018 | CNY | 7.39 | 7.42 | 7.31 | 7.37 | 7.37 | -0.08 (-1.07%) | 1,738,362 |
| 25 Dec 2018 | CNY | 7.39 | 7.45 | 7.11 | 7.45 | 7.45 | -0.02 (-0.27%) | 3,731,420 |
| 24 Dec 2018 | CNY | 7.45 | 7.5 | 7.4 | 7.47 | 7.47 | +0.03 (+0.40%) | 1,709,189 |
| 21 Dec 2018 | CNY | 7.48 | 7.51 | 7.41 | 7.44 | 7.44 | -0.06 (-0.80%) | 1,964,720 |
| 20 Dec 2018 | CNY | 7.57 | 7.57 | 7.46 | 7.5 | 7.5 | 0.0 (0.0%) | 1,774,450 |
| 19 Dec 2018 | CNY | 7.6 | 7.61 | 7.5 | 7.5 | 7.5 | -0.08 (-1.06%) | 1,522,710 |
| 18 Dec 2018 | CNY | 7.66 | 7.71 | 7.5 | 7.58 | 7.58 | -0.09 (-1.17%) | 2,417,673 |
| 17 Dec 2018 | CNY | 7.74 | 7.75 | 7.65 | 7.67 | 7.67 | -0.03 (-0.39%) | 2,259,473 |
| 14 Dec 2018 | CNY | 7.87 | 7.93 | 7.68 | 7.7 | 7.7 | -0.21 (-2.65%) | 3,416,469 |
| 13 Dec 2018 | CNY | 7.87 | 7.95 | 7.79 | 7.91 | 7.91 | +0.05 (+0.64%) | 2,438,351 |
| 12 Dec 2018 | CNY | 7.94 | 7.96 | 7.75 | 7.86 | 7.86 | -0.08 (-1.01%) | 3,152,000 |
| 11 Dec 2018 | CNY | 7.88 | 7.96 | 7.86 | 7.94 | 7.94 | +0.06 (+0.76%) | 1,630,295 |
| 10 Dec 2018 | CNY | 7.95 | 7.97 | 7.82 | 7.88 | 7.88 | -0.05 (-0.63%) | 1,890,034 |
| 7 Dec 2018 | CNY | 7.89 | 7.96 | 7.89 | 7.93 | 7.93 | +0.04 (+0.51%) | 1,785,301 |
| 6 Dec 2018 | CNY | 8.02 | 8.03 | 7.88 | 7.89 | 7.89 | -0.15 (-1.87%) | 2,725,920 |
| 5 Dec 2018 | CNY | 8.01 | 8.09 | 7.98 | 8.04 | 8.04 | -0.1 (-1.23%) | 3,902,734 |
| 4 Dec 2018 | CNY | 8.12 | 8.15 | 8.05 | 8.14 | 8.14 | +0.04 (+0.49%) | 3,953,425 |
| 3 Dec 2018 | CNY | 8.06 | 8.15 | 8.05 | 8.1 | 8.1 | +0.19 (+2.40%) | 4,548,604 |
| 30 Nov 2018 | CNY | 7.88 | 7.95 | 7.71 | 7.91 | 7.91 | +0.11 (+1.41%) | 3,247,055 |
| 29 Nov 2018 | CNY | 8.12 | 8.14 | 7.71 | 7.8 | 7.8 | -0.28 (-3.47%) | 4,562,291 |
| 28 Nov 2018 | CNY | 8 | 8.09 | 7.91 | 8.08 | 8.08 | +0.08 (+1%) | 3,677,666 |
| 27 Nov 2018 | CNY | 7.94 | 8 | 7.86 | 8 | 8 | +0.11 (+1.39%) | 3,433,176 |
| 26 Nov 2018 | CNY | 7.99 | 7.99 | 7.85 | 7.89 | 7.89 | -0.06 (-0.75%) | 2,743,626 |
| 23 Nov 2018 | CNY | 8.2 | 8.25 | 7.9 | 7.95 | 7.95 | -0.27 (-3.28%) | 6,041,910 |
| 22 Nov 2018 | CNY | 8.36 | 8.37 | 8.16 | 8.22 | 8.22 | 0.0 (0.0%) | 4,420,214 |
| 21 Nov 2018 | CNY | 8.13 | 8.22 | 8.04 | 8.22 | 8.22 | -0.03 (-0.36%) | 5,721,681 |
