| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 8.5577 | 8.7372 | 8.4872 | 8.6859 | 8.6859 | +0.173 (+2.03%) | 10,065,151 |
| 17 Jan 2019 | CNY | 8.5513 | 8.6154 | 8.4808 | 8.5128 | 8.5128 | -0.07 (-0.82%) | 6,639,441 |
| 16 Jan 2019 | CNY | 8.5769 | 8.7564 | 8.4487 | 8.5833 | 8.5833 | -0.006 (-0.07%) | 14,788,704 |
| 15 Jan 2019 | CNY | 8.2885 | 8.5897 | 8.2308 | 8.5897 | 8.5897 | +0.333 (+4.04%) | 13,022,794 |
| 14 Jan 2019 | CNY | 8.2564 | 8.3269 | 8.2051 | 8.2564 | 8.2564 | -0.013 (-0.15%) | 5,840,147 |
| 11 Jan 2019 | CNY | 8.3013 | 8.3205 | 8.1474 | 8.2692 | 8.2692 | -0.019 (-0.23%) | 10,502,182 |
| 10 Jan 2019 | CNY | 8.5192 | 8.5256 | 8.2115 | 8.2885 | 8.2885 | -0.237 (-2.78%) | 16,959,719 |
| 9 Jan 2019 | CNY | 8.6346 | 8.75 | 8.5128 | 8.5256 | 8.5256 | -0.051 (-0.60%) | 10,367,813 |
| 8 Jan 2019 | CNY | 8.6154 | 8.6859 | 8.4936 | 8.5769 | 8.5769 | -0.064 (-0.74%) | 5,667,671 |
| 7 Jan 2019 | CNY | 8.5962 | 8.7308 | 8.468 | 8.641 | 8.641 | +0.09 (+1.05%) | 8,272,478 |
| 4 Jan 2019 | CNY | 8.2821 | 8.6154 | 8.2436 | 8.5513 | 8.5513 | +0.205 (+2.46%) | 8,652,359 |
| 3 Jan 2019 | CNY | 8.2692 | 8.4039 | 8.2244 | 8.3462 | 8.3462 | +0.083 (+1.01%) | 10,345,898 |
| 2 Jan 2019 | CNY | 8.5641 | 8.5833 | 8.1731 | 8.2628 | 8.2628 | -0.301 (-3.52%) | 12,881,848 |
| 28 Dec 2018 | CNY | 8.6154 | 8.6539 | 8.3462 | 8.5641 | 8.5641 | -0.032 (-0.37%) | 8,670,341 |
| 27 Dec 2018 | CNY | 8.8974 | 8.9423 | 8.5513 | 8.5962 | 8.5962 | -0.115 (-1.32%) | 6,696,811 |
| 26 Dec 2018 | CNY | 8.8013 | 8.968 | 8.6667 | 8.7115 | 8.7115 | 0.0 (0.0%) | 7,513,403 |
| 25 Dec 2018 | CNY | 8.7308 | 8.7949 | 8.5385 | 8.7115 | 8.7115 | -0.115 (-1.31%) | 8,814,666 |
| 24 Dec 2018 | CNY | 8.718 | 8.9103 | 8.6923 | 8.8269 | 8.8269 | +0.109 (+1.25%) | 5,355,982 |
| 21 Dec 2018 | CNY | 8.8462 | 8.8974 | 8.6731 | 8.718 | 8.718 | -0.141 (-1.59%) | 7,251,206 |
| 20 Dec 2018 | CNY | 8.891 | 8.9744 | 8.7949 | 8.859 | 8.859 | +0.013 (+0.14%) | 6,840,255 |
| 19 Dec 2018 | CNY | 8.9744 | 9.0064 | 8.7885 | 8.8462 | 8.8462 | -0.128 (-1.43%) | 5,924,458 |
| 18 Dec 2018 | CNY | 8.9487 | 9.0513 | 8.8462 | 8.9744 | 8.9744 | +0.058 (+0.65%) | 7,579,295 |
| 17 Dec 2018 | CNY | 9.3013 | 9.3141 | 8.718 | 8.9167 | 8.9167 | -0.494 (-5.25%) | 24,479,945 |
| 14 Dec 2018 | CNY | 9.6667 | 9.7051 | 9.2949 | 9.4103 | 9.4103 | -0.263 (-2.72%) | 10,092,568 |
| 13 Dec 2018 | CNY | 9.6603 | 9.7821 | 9.5769 | 9.6731 | 9.6731 | +0.032 (+0.33%) | 8,955,844 |
| 12 Dec 2018 | CNY | 9.7885 | 9.8077 | 9.5833 | 9.641 | 9.641 | -0.026 (-0.27%) | 7,021,714 |
| 11 Dec 2018 | CNY | 9.6474 | 9.7436 | 9.6026 | 9.6667 | 9.6667 | +0.058 (+0.60%) | 4,926,841 |
| 10 Dec 2018 | CNY | 9.4872 | 9.7372 | 9.4744 | 9.609 | 9.609 | -0.102 (-1.06%) | 9,152,094 |
| 7 Dec 2018 | CNY | 10.218 | 10.218 | 9.5321 | 9.7115 | 9.7115 | -0.468 (-4.60%) | 25,059,684 |
| 6 Dec 2018 | CNY | 10.3974 | 10.5962 | 10.0641 | 10.1795 | 10.1795 | -0.308 (-2.93%) | 15,149,411 |
