| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2019 | CNY | 7.61 | 7.66 | 7.48 | 7.48 | 7.48 | -0.1 (-1.32%) | 4,634,900 |
| 11 Jan 2019 | CNY | 7.54 | 7.61 | 7.47 | 7.58 | 7.58 | +0.02 (+0.26%) | 5,472,774 |
| 10 Jan 2019 | CNY | 7.5 | 7.73 | 7.48 | 7.56 | 7.56 | +0.04 (+0.53%) | 7,928,748 |
| 9 Jan 2019 | CNY | 7.52 | 7.67 | 7.52 | 7.52 | 7.52 | -0.03 (-0.40%) | 7,288,999 |
| 8 Jan 2019 | CNY | 7.5 | 7.57 | 7.45 | 7.55 | 7.55 | +0.04 (+0.53%) | 6,306,313 |
| 7 Jan 2019 | CNY | 7.5 | 7.55 | 7.41 | 7.51 | 7.51 | +0.08 (+1.08%) | 7,155,306 |
| 4 Jan 2019 | CNY | 7.2 | 7.45 | 7.12 | 7.43 | 7.43 | +0.18 (+2.48%) | 6,782,071 |
| 3 Jan 2019 | CNY | 7.25 | 7.36 | 7.23 | 7.25 | 7.25 | +0.02 (+0.28%) | 3,863,562 |
| 2 Jan 2019 | CNY | 7.28 | 7.38 | 7.23 | 7.23 | 7.23 | +0.01 (+0.14%) | 3,715,170 |
| 28 Dec 2018 | CNY | 7.33 | 7.34 | 7.21 | 7.22 | 7.22 | -0.06 (-0.82%) | 4,153,684 |
| 27 Dec 2018 | CNY | 7.59 | 7.62 | 7.27 | 7.28 | 7.28 | -0.16 (-2.15%) | 5,527,659 |
| 26 Dec 2018 | CNY | 7.41 | 7.5 | 7.37 | 7.44 | 7.44 | +0.01 (+0.13%) | 3,610,846 |
| 25 Dec 2018 | CNY | 7.59 | 7.62 | 7.23 | 7.43 | 7.43 | -0.25 (-3.26%) | 8,446,193 |
| 24 Dec 2018 | CNY | 7.64 | 7.73 | 7.62 | 7.68 | 7.68 | +0.04 (+0.52%) | 3,488,600 |
| 21 Dec 2018 | CNY | 7.84 | 7.84 | 7.56 | 7.64 | 7.64 | -0.2 (-2.55%) | 6,312,630 |
| 20 Dec 2018 | CNY | 7.83 | 7.9 | 7.73 | 7.84 | 7.84 | 0.0 (0.0%) | 4,486,033 |
| 19 Dec 2018 | CNY | 7.95 | 8.02 | 7.83 | 7.84 | 7.84 | -0.11 (-1.38%) | 4,930,120 |
| 18 Dec 2018 | CNY | 8.01 | 8.08 | 7.88 | 7.95 | 7.95 | -0.18 (-2.21%) | 7,400,876 |
| 17 Dec 2018 | CNY | 8.05 | 8.18 | 7.91 | 8.13 | 8.13 | -0.02 (-0.25%) | 9,329,364 |
| 14 Dec 2018 | CNY | 8.18 | 8.52 | 8.13 | 8.15 | 8.15 | -0.03 (-0.37%) | 16,147,118 |
| 13 Dec 2018 | CNY | 8.14 | 8.25 | 8.04 | 8.18 | 8.18 | +0.06 (+0.74%) | 8,213,276 |
| 12 Dec 2018 | CNY | 8.16 | 8.22 | 8.09 | 8.12 | 8.12 | +0.01 (+0.12%) | 4,350,783 |
| 11 Dec 2018 | CNY | 8.06 | 8.14 | 8.05 | 8.11 | 8.11 | +0.08 (+1.00%) | 4,937,619 |
| 10 Dec 2018 | CNY | 8.21 | 8.3 | 8 | 8.03 | 8.03 | -0.32 (-3.83%) | 10,760,473 |
| 7 Dec 2018 | CNY | 8.32 | 8.4 | 8.27 | 8.35 | 8.35 | +0.03 (+0.36%) | 6,930,404 |
| 6 Dec 2018 | CNY | 8.52 | 8.53 | 8.3 | 8.32 | 8.32 | -0.21 (-2.46%) | 7,986,938 |
| 5 Dec 2018 | CNY | 8.5 | 8.62 | 8.44 | 8.53 | 8.53 | -0.15 (-1.73%) | 10,947,593 |
| 4 Dec 2018 | CNY | 8.64 | 8.71 | 8.56 | 8.68 | 8.68 | -0.02 (-0.23%) | 11,384,254 |
| 3 Dec 2018 | CNY | 8.39 | 8.78 | 8.32 | 8.7 | 8.7 | +0.56 (+6.88%) | 19,430,302 |
| 30 Nov 2018 | CNY | 8.11 | 8.34 | 7.88 | 8.14 | 8.14 | +0.03 (+0.37%) | 8,534,426 |
