| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 7.62 | 7.67 | 7.57 | 7.59 | 7.59 | -0.02 (-0.26%) | 5,503,294 |
| 9 Jan 2019 | CNY | 7.72 | 7.82 | 7.59 | 7.61 | 7.61 | -0.08 (-1.04%) | 11,355,904 |
| 8 Jan 2019 | CNY | 7.45 | 7.75 | 7.39 | 7.69 | 7.69 | +0.21 (+2.81%) | 12,178,950 |
| 7 Jan 2019 | CNY | 7.44 | 7.5 | 7.35 | 7.48 | 7.48 | +0.04 (+0.54%) | 6,610,512 |
| 4 Jan 2019 | CNY | 7.25 | 7.46 | 7.21 | 7.44 | 7.44 | +0.15 (+2.06%) | 6,114,660 |
| 3 Jan 2019 | CNY | 7.27 | 7.36 | 7.2 | 7.29 | 7.29 | +0.03 (+0.41%) | 4,413,795 |
| 2 Jan 2019 | CNY | 7.42 | 7.43 | 7.23 | 7.26 | 7.26 | -0.13 (-1.76%) | 5,496,300 |
| 28 Dec 2018 | CNY | 7.51 | 7.53 | 7.32 | 7.39 | 7.39 | -0.11 (-1.47%) | 6,906,353 |
| 27 Dec 2018 | CNY | 7.71 | 7.74 | 7.5 | 7.5 | 7.5 | -0.09 (-1.19%) | 7,062,499 |
| 26 Dec 2018 | CNY | 7.57 | 7.64 | 7.5 | 7.59 | 7.59 | -0.04 (-0.52%) | 4,880,000 |
| 25 Dec 2018 | CNY | 7.69 | 7.69 | 7.4 | 7.63 | 7.63 | -0.12 (-1.55%) | 8,207,347 |
| 24 Dec 2018 | CNY | 7.55 | 7.75 | 7.52 | 7.75 | 7.75 | +0.14 (+1.84%) | 6,254,915 |
| 21 Dec 2018 | CNY | 7.53 | 7.62 | 7.43 | 7.61 | 7.61 | +0.01 (+0.13%) | 4,964,020 |
| 20 Dec 2018 | CNY | 7.54 | 7.62 | 7.51 | 7.6 | 7.6 | +0.06 (+0.80%) | 4,839,027 |
| 19 Dec 2018 | CNY | 7.61 | 7.66 | 7.5 | 7.54 | 7.54 | -0.09 (-1.18%) | 4,647,113 |
| 18 Dec 2018 | CNY | 7.62 | 7.69 | 7.49 | 7.63 | 7.63 | -0.04 (-0.52%) | 7,935,970 |
| 17 Dec 2018 | CNY | 7.86 | 7.88 | 7.59 | 7.67 | 7.67 | -0.25 (-3.16%) | 14,137,474 |
| 14 Dec 2018 | CNY | 8 | 8.15 | 7.9 | 7.92 | 7.92 | -0.06 (-0.75%) | 18,748,545 |
| 13 Dec 2018 | CNY | 7.85 | 8.1 | 7.83 | 7.98 | 7.98 | +0.22 (+2.84%) | 18,486,973 |
| 12 Dec 2018 | CNY | 7.85 | 7.86 | 7.73 | 7.76 | 7.76 | -0.12 (-1.52%) | 6,219,936 |
| 11 Dec 2018 | CNY | 7.83 | 7.89 | 7.67 | 7.88 | 7.88 | +0.11 (+1.42%) | 8,835,722 |
| 10 Dec 2018 | CNY | 7.86 | 8.04 | 7.73 | 7.77 | 7.77 | -0.06 (-0.77%) | 14,292,758 |
| 7 Dec 2018 | CNY | 7.75 | 7.87 | 7.72 | 7.83 | 7.83 | +0.08 (+1.03%) | 8,083,754 |
| 6 Dec 2018 | CNY | 7.77 | 7.89 | 7.68 | 7.75 | 7.75 | 0.0 (0.0%) | 11,764,363 |
| 5 Dec 2018 | CNY | 7.63 | 7.85 | 7.56 | 7.75 | 7.75 | -0.03 (-0.39%) | 9,887,223 |
| 4 Dec 2018 | CNY | 7.56 | 7.82 | 7.52 | 7.78 | 7.78 | +0.21 (+2.77%) | 10,632,835 |
| 3 Dec 2018 | CNY | 7.55 | 7.61 | 7.46 | 7.57 | 7.57 | +0.16 (+2.16%) | 8,881,164 |
| 30 Nov 2018 | CNY | 7.34 | 7.41 | 7.14 | 7.41 | 7.41 | +0.07 (+0.95%) | 6,102,900 |
| 29 Nov 2018 | CNY | 7.55 | 7.58 | 7.28 | 7.34 | 7.34 | -0.17 (-2.26%) | 5,723,000 |
| 28 Nov 2018 | CNY | 7.39 | 7.53 | 7.34 | 7.51 | 7.51 | +0.12 (+1.62%) | 5,579,400 |
