| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 6.8933 | 6.98 | 6.8267 | 6.8933 | 6.8933 | +0.047 (+0.68%) | 6,706,000 |
| 9 Jan 2019 | CNY | 6.7467 | 6.92 | 6.7467 | 6.8467 | 6.8467 | +0.02 (+0.29%) | 9,253,650 |
| 8 Jan 2019 | CNY | 6.8 | 6.8933 | 6.7867 | 6.8267 | 6.8267 | 0.0 (0.0%) | 5,156,143 |
| 7 Jan 2019 | CNY | 6.88 | 6.9 | 6.7267 | 6.8267 | 6.8267 | +0.007 (+0.10%) | 10,605,514 |
| 4 Jan 2019 | CNY | 6.7267 | 6.8267 | 6.6333 | 6.82 | 6.82 | +0.087 (+1.29%) | 13,536,739 |
| 3 Jan 2019 | CNY | 6.62 | 6.7333 | 6.62 | 6.7333 | 6.7333 | +0.1 (+1.51%) | 3,831,589 |
| 2 Jan 2019 | CNY | 6.7133 | 6.7267 | 6.62 | 6.6333 | 6.6333 | -0.093 (-1.39%) | 3,926,269 |
| 28 Dec 2018 | CNY | 6.5667 | 6.7533 | 6.5467 | 6.7267 | 6.7267 | +0.167 (+2.54%) | 7,432,417 |
| 27 Dec 2018 | CNY | 6.6667 | 6.6733 | 6.5467 | 6.56 | 6.56 | 0.0 (0.0%) | 4,570,753 |
| 26 Dec 2018 | CNY | 6.54 | 6.6067 | 6.52 | 6.56 | 6.56 | +0.02 (+0.31%) | 5,908,425 |
| 25 Dec 2018 | CNY | 6.5533 | 6.5867 | 6.4533 | 6.54 | 6.54 | -0.013 (-0.20%) | 7,883,775 |
| 24 Dec 2018 | CNY | 6.4333 | 6.6067 | 6.4267 | 6.5533 | 6.5533 | +0.04 (+0.61%) | 8,123,700 |
| 21 Dec 2018 | CNY | 6.54 | 6.5533 | 6.1333 | 6.5133 | 6.5133 | -0.027 (-0.41%) | 18,892,183 |
| 20 Dec 2018 | CNY | 6.6067 | 6.6467 | 6.5133 | 6.54 | 6.54 | -0.067 (-1.01%) | 12,333,904 |
| 19 Dec 2018 | CNY | 6.6067 | 6.6867 | 6.5733 | 6.6067 | 6.6067 | -0.04 (-0.60%) | 6,755,980 |
| 18 Dec 2018 | CNY | 6.6667 | 6.7067 | 6.5867 | 6.6467 | 6.6467 | -0.027 (-0.40%) | 8,944,834 |
| 17 Dec 2018 | CNY | 6.7333 | 6.74 | 6.6067 | 6.6733 | 6.6733 | -0.067 (-0.99%) | 11,202,714 |
| 14 Dec 2018 | CNY | 6.8067 | 6.8333 | 6.7333 | 6.74 | 6.74 | -0.093 (-1.37%) | 9,477,741 |
| 13 Dec 2018 | CNY | 6.8467 | 6.86 | 6.7733 | 6.8333 | 6.8333 | +0.007 (+0.10%) | 8,430,609 |
| 12 Dec 2018 | CNY | 6.8133 | 6.8533 | 6.7733 | 6.8267 | 6.8267 | +0.013 (+0.20%) | 8,613,642 |
| 11 Dec 2018 | CNY | 6.7533 | 6.8533 | 6.7533 | 6.8133 | 6.8133 | +0.033 (+0.49%) | 10,664,815 |
| 10 Dec 2018 | CNY | 6.7933 | 6.8067 | 6.7467 | 6.78 | 6.78 | -0.047 (-0.68%) | 5,652,675 |
| 7 Dec 2018 | CNY | 6.8267 | 6.8667 | 6.7467 | 6.8267 | 6.8267 | +0.027 (+0.39%) | 6,409,435 |
| 6 Dec 2018 | CNY | 6.8933 | 6.8933 | 6.7733 | 6.8 | 6.8 | -0.113 (-1.64%) | 10,093,489 |
| 5 Dec 2018 | CNY | 7 | 7 | 6.9 | 6.9133 | 6.9133 | -0.153 (-2.17%) | 13,924,324 |
| 4 Dec 2018 | CNY | 7.1333 | 7.1333 | 7.0133 | 7.0667 | 7.0667 | -0.06 (-0.84%) | 13,503,697 |
| 3 Dec 2018 | CNY | 6.8667 | 7.14 | 6.8133 | 7.1267 | 7.1267 | +0.433 (+6.48%) | 20,354,890 |
| 30 Nov 2018 | CNY | 6.7867 | 6.8133 | 6.6867 | 6.6933 | 6.6933 | -0.087 (-1.28%) | 11,473,695 |
| 29 Nov 2018 | CNY | 6.8533 | 6.8533 | 6.7333 | 6.78 | 6.78 | -0.047 (-0.68%) | 7,592,257 |
| 28 Nov 2018 | CNY | 6.7867 | 6.8667 | 6.7867 | 6.8267 | 6.8267 | -0.007 (-0.10%) | 13,531,237 |
