| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 6.4786 | 6.4964 | 6.3626 | 6.3893 | 6.3893 | -0.045 (-0.69%) | 3,788,207 |
| 9 Jan 2019 | CNY | 6.434 | 6.541 | 6.4161 | 6.434 | 6.434 | 0.0 (0.0%) | 4,670,713 |
| 8 Jan 2019 | CNY | 6.4429 | 6.5053 | 6.4072 | 6.434 | 6.434 | -0.027 (-0.41%) | 3,186,029 |
| 7 Jan 2019 | CNY | 6.3893 | 6.4875 | 6.3626 | 6.4607 | 6.4607 | +0.089 (+1.40%) | 5,057,214 |
| 4 Jan 2019 | CNY | 6.1841 | 6.3983 | 6.1484 | 6.3715 | 6.3715 | +0.143 (+2.29%) | 4,952,179 |
| 3 Jan 2019 | CNY | 6.193 | 6.3001 | 6.1573 | 6.2287 | 6.2287 | +0.009 (+0.14%) | 3,210,975 |
| 2 Jan 2019 | CNY | 6.2376 | 6.3269 | 6.1573 | 6.2198 | 6.2198 | -0.018 (-0.29%) | 2,817,890 |
| 28 Dec 2018 | CNY | 6.2733 | 6.309 | 6.2198 | 6.2376 | 6.2376 | -0.054 (-0.85%) | 2,767,702 |
| 27 Dec 2018 | CNY | 6.3715 | 6.4072 | 6.1573 | 6.2912 | 6.2912 | +0.045 (+0.71%) | 5,750,195 |
| 26 Dec 2018 | CNY | 6.3715 | 6.3804 | 6.2198 | 6.2466 | 6.2466 | -0.08 (-1.27%) | 3,586,206 |
| 25 Dec 2018 | CNY | 6.2912 | 6.3447 | 6.1127 | 6.3269 | 6.3269 | -0.125 (-1.94%) | 7,700,890 |
| 24 Dec 2018 | CNY | 6.4429 | 6.4964 | 6.3804 | 6.4518 | 6.4518 | +0.009 (+0.14%) | 3,794,539 |
| 21 Dec 2018 | CNY | 6.6124 | 6.6124 | 6.3536 | 6.4429 | 6.4429 | -0.178 (-2.70%) | 6,039,009 |
| 20 Dec 2018 | CNY | 6.5767 | 6.6392 | 6.4875 | 6.6214 | 6.6214 | +0.018 (+0.27%) | 6,758,666 |
| 19 Dec 2018 | CNY | 6.7017 | 6.7284 | 6.55 | 6.6035 | 6.6035 | -0.062 (-0.94%) | 5,437,589 |
| 18 Dec 2018 | CNY | 6.7195 | 6.7909 | 6.5678 | 6.666 | 6.666 | -0.053 (-0.80%) | 8,544,196 |
| 17 Dec 2018 | CNY | 6.8177 | 7.2639 | 6.6035 | 6.7195 | 6.7195 | -0.187 (-2.71%) | 22,750,243 |
| 14 Dec 2018 | CNY | 7.2014 | 7.4602 | 6.8534 | 6.9069 | 6.9069 | -0.312 (-4.33%) | 18,334,983 |
| 13 Dec 2018 | CNY | 7.1032 | 7.5583 | 7.1032 | 7.2192 | 7.2192 | +0.134 (+1.89%) | 22,281,920 |
| 12 Dec 2018 | CNY | 7.2639 | 7.2639 | 7.0854 | 7.0854 | 7.0854 | -0.134 (-1.85%) | 4,223,048 |
| 11 Dec 2018 | CNY | 7.1568 | 7.2639 | 7.1478 | 7.2192 | 7.2192 | +0.062 (+0.87%) | 4,378,692 |
| 10 Dec 2018 | CNY | 7.2282 | 7.2817 | 7.0586 | 7.1568 | 7.1568 | -0.196 (-2.67%) | 7,893,785 |
| 7 Dec 2018 | CNY | 7.2282 | 7.5673 | 7.1835 | 7.3531 | 7.3531 | +0.134 (+1.85%) | 20,911,320 |
| 6 Dec 2018 | CNY | 7.2995 | 7.2995 | 7.0854 | 7.2192 | 7.2192 | -0.08 (-1.10%) | 7,483,755 |
| 5 Dec 2018 | CNY | 7.1478 | 7.4869 | 7.1211 | 7.2995 | 7.2995 | -0.018 (-0.24%) | 14,661,955 |
| 4 Dec 2018 | CNY | 6.9337 | 7.5316 | 6.9069 | 7.3174 | 7.3174 | +0.384 (+5.53%) | 23,336,290 |
| 3 Dec 2018 | CNY | 6.7641 | 7.0318 | 6.7463 | 6.9337 | 6.9337 | +0.321 (+4.86%) | 9,740,093 |
| 30 Nov 2018 | CNY | 6.5767 | 6.657 | 6.434 | 6.6124 | 6.6124 | +0.036 (+0.54%) | 4,712,426 |
| 29 Nov 2018 | CNY | 6.8712 | 6.9426 | 6.5767 | 6.5767 | 6.5767 | -0.277 (-4.04%) | 5,973,397 |
| 28 Nov 2018 | CNY | 6.657 | 6.898 | 6.657 | 6.8534 | 6.8534 | +0.196 (+2.95%) | 6,728,649 |
