| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 7.57 | 7.59 | 7.37 | 7.43 | 7.43 | -0.14 (-1.85%) | 7,757,195 |
| 16 Jan 2019 | CNY | 7.66 | 7.78 | 7.55 | 7.57 | 7.57 | -0.2 (-2.57%) | 7,672,859 |
| 15 Jan 2019 | CNY | 7.71 | 7.93 | 7.63 | 7.77 | 7.77 | -0.02 (-0.26%) | 9,712,250 |
| 14 Jan 2019 | CNY | 7.93 | 7.93 | 7.64 | 7.79 | 7.79 | -0.06 (-0.76%) | 9,507,808 |
| 11 Jan 2019 | CNY | 7.9 | 8.12 | 7.75 | 7.85 | 7.85 | -0.15 (-1.88%) | 15,705,089 |
| 10 Jan 2019 | CNY | 7.58 | 8.2 | 7.5 | 8 | 8 | +0.37 (+4.85%) | 23,554,769 |
| 9 Jan 2019 | CNY | 7.17 | 7.81 | 7.08 | 7.63 | 7.63 | +0.53 (+7.46%) | 24,969,425 |
| 8 Jan 2019 | CNY | 7.28 | 7.28 | 7.06 | 7.1 | 7.1 | -0.24 (-3.27%) | 11,905,701 |
| 7 Jan 2019 | CNY | 7.17 | 7.45 | 7.16 | 7.34 | 7.34 | +0.17 (+2.37%) | 13,914,587 |
| 4 Jan 2019 | CNY | 6.83 | 7.2 | 6.73 | 7.17 | 7.17 | +0.14 (+1.99%) | 13,179,644 |
| 3 Jan 2019 | CNY | 7.35 | 7.35 | 7.03 | 7.03 | 7.03 | -0.4 (-5.38%) | 16,418,785 |
| 2 Jan 2019 | CNY | 7.07 | 7.44 | 7.04 | 7.43 | 7.43 | +0.44 (+6.29%) | 20,258,273 |
| 28 Dec 2018 | CNY | 6.83 | 7.12 | 6.81 | 6.99 | 6.99 | +0.23 (+3.40%) | 14,678,346 |
| 27 Dec 2018 | CNY | 6.87 | 7.03 | 6.75 | 6.76 | 6.76 | +0.01 (+0.15%) | 11,080,066 |
| 26 Dec 2018 | CNY | 6.88 | 6.98 | 6.72 | 6.75 | 6.75 | -0.13 (-1.89%) | 6,078,295 |
| 25 Dec 2018 | CNY | 6.6 | 6.94 | 6.4 | 6.88 | 6.88 | +0.18 (+2.69%) | 8,676,887 |
| 24 Dec 2018 | CNY | 6.47 | 6.7 | 6.38 | 6.7 | 6.7 | +0.18 (+2.76%) | 4,960,131 |
| 21 Dec 2018 | CNY | 6.43 | 6.58 | 6.41 | 6.52 | 6.52 | +0.12 (+1.88%) | 4,193,010 |
| 20 Dec 2018 | CNY | 6.44 | 6.49 | 6.21 | 6.4 | 6.4 | -0.07 (-1.08%) | 4,323,669 |
| 19 Dec 2018 | CNY | 6.65 | 6.7 | 6.43 | 6.47 | 6.47 | -0.19 (-2.85%) | 3,170,432 |
| 18 Dec 2018 | CNY | 6.62 | 6.75 | 6.51 | 6.66 | 6.66 | -0.04 (-0.60%) | 4,091,328 |
| 17 Dec 2018 | CNY | 6.68 | 6.76 | 6.48 | 6.7 | 6.7 | -0.06 (-0.89%) | 5,149,143 |
| 14 Dec 2018 | CNY | 6.88 | 7.05 | 6.72 | 6.76 | 6.76 | -0.12 (-1.74%) | 7,161,930 |
| 13 Dec 2018 | CNY | 6.81 | 6.94 | 6.72 | 6.88 | 6.88 | +0.07 (+1.03%) | 5,710,975 |
| 12 Dec 2018 | CNY | 7.04 | 7.04 | 6.77 | 6.81 | 6.81 | -0.24 (-3.40%) | 9,538,986 |
| 11 Dec 2018 | CNY | 6.9 | 7.12 | 6.8 | 7.05 | 7.05 | +0.27 (+3.98%) | 10,052,152 |
| 10 Dec 2018 | CNY | 6.84 | 6.98 | 6.77 | 6.78 | 6.78 | -0.1 (-1.45%) | 6,584,838 |
| 7 Dec 2018 | CNY | 6.55 | 6.94 | 6.55 | 6.88 | 6.88 | +0.34 (+5.20%) | 7,617,445 |
| 6 Dec 2018 | CNY | 7 | 7.03 | 6.52 | 6.54 | 6.54 | -0.56 (-7.89%) | 11,134,533 |
| 5 Dec 2018 | CNY | 6.81 | 7.2 | 6.75 | 7.1 | 7.1 | +0.19 (+2.75%) | 10,302,778 |
