| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 7.08 | 7.1 | 6.81 | 6.83 | 6.83 | -0.23 (-3.26%) | 1,311,500 |
| 16 Jan 2019 | CNY | 7.13 | 7.17 | 7.04 | 7.06 | 7.06 | -0.03 (-0.42%) | 990,116 |
| 15 Jan 2019 | CNY | 7 | 7.12 | 6.96 | 7.09 | 7.09 | +0.07 (+1.00%) | 1,392,276 |
| 14 Jan 2019 | CNY | 7.02 | 7.03 | 6.95 | 7.02 | 7.02 | 0.0 (0.0%) | 995,360 |
| 11 Jan 2019 | CNY | 7.05 | 7.06 | 6.9 | 7.02 | 7.02 | -0.03 (-0.43%) | 1,879,093 |
| 10 Jan 2019 | CNY | 6.95 | 7.09 | 6.95 | 7.05 | 7.05 | +0.02 (+0.28%) | 1,499,962 |
| 9 Jan 2019 | CNY | 7.09 | 7.17 | 7 | 7.03 | 7.03 | -0.03 (-0.42%) | 2,265,131 |
| 8 Jan 2019 | CNY | 7.12 | 7.19 | 7.03 | 7.06 | 7.06 | -0.13 (-1.81%) | 1,952,800 |
| 7 Jan 2019 | CNY | 6.89 | 7.21 | 6.89 | 7.19 | 7.19 | +0.31 (+4.51%) | 3,143,806 |
| 4 Jan 2019 | CNY | 6.68 | 6.92 | 6.4 | 6.88 | 6.88 | +0.12 (+1.78%) | 2,088,314 |
| 3 Jan 2019 | CNY | 6.73 | 6.93 | 6.68 | 6.76 | 6.76 | 0.0 (0.0%) | 1,242,114 |
| 2 Jan 2019 | CNY | 6.77 | 6.93 | 6.66 | 6.76 | 6.76 | 0.0 (0.0%) | 1,713,576 |
| 28 Dec 2018 | CNY | 7.02 | 7.02 | 6.68 | 6.76 | 6.76 | -0.27 (-3.84%) | 3,090,216 |
| 27 Dec 2018 | CNY | 7.04 | 7.25 | 7 | 7.03 | 7.03 | -0.28 (-3.83%) | 4,717,139 |
| 26 Dec 2018 | CNY | 7.29 | 7.65 | 7.19 | 7.31 | 7.31 | +0.36 (+5.18%) | 9,350,092 |
| 25 Dec 2018 | CNY | 6.65 | 6.97 | 6.58 | 6.95 | 6.95 | +0.17 (+2.51%) | 2,490,370 |
| 24 Dec 2018 | CNY | 6.66 | 6.78 | 6.61 | 6.78 | 6.78 | +0.12 (+1.80%) | 570,100 |
| 21 Dec 2018 | CNY | 6.65 | 6.68 | 6.58 | 6.66 | 6.66 | -0.02 (-0.30%) | 520,520 |
| 20 Dec 2018 | CNY | 6.61 | 6.73 | 6.55 | 6.68 | 6.68 | +0.03 (+0.45%) | 582,300 |
| 19 Dec 2018 | CNY | 6.77 | 6.8 | 6.65 | 6.65 | 6.65 | -0.13 (-1.92%) | 473,400 |
| 18 Dec 2018 | CNY | 6.7 | 6.81 | 6.62 | 6.78 | 6.78 | +0.08 (+1.19%) | 514,400 |
| 17 Dec 2018 | CNY | 6.65 | 6.8 | 6.6 | 6.7 | 6.7 | -0.09 (-1.33%) | 926,374 |
| 14 Dec 2018 | CNY | 7 | 7.02 | 6.7 | 6.79 | 6.79 | -0.24 (-3.41%) | 1,580,960 |
| 13 Dec 2018 | CNY | 7.06 | 7.1 | 6.9 | 7.03 | 7.03 | 0.0 (0.0%) | 1,222,759 |
| 12 Dec 2018 | CNY | 7.06 | 7.06 | 7 | 7.03 | 7.03 | 0.0 (0.0%) | 671,760 |
| 11 Dec 2018 | CNY | 7 | 7.09 | 6.96 | 7.03 | 7.03 | +0.04 (+0.57%) | 896,540 |
| 10 Dec 2018 | CNY | 6.98 | 7.08 | 6.9 | 6.99 | 6.99 | 0.0 (0.0%) | 1,404,860 |
| 7 Dec 2018 | CNY | 7.08 | 7.09 | 6.93 | 6.99 | 6.99 | -0.01 (-0.14%) | 1,225,600 |
| 6 Dec 2018 | CNY | 7.2 | 7.24 | 7 | 7 | 7 | -0.28 (-3.85%) | 2,638,722 |
| 5 Dec 2018 | CNY | 7.42 | 7.42 | 7 | 7.28 | 7.28 | -0.26 (-3.45%) | 3,278,200 |
