| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 7.19 | 7.27 | 7.1 | 7.25 | 7.25 | +0.07 (+0.97%) | 9,861,300 |
| 17 Jan 2019 | CNY | 7.35 | 7.44 | 7.18 | 7.18 | 7.18 | -0.17 (-2.31%) | 11,899,355 |
| 16 Jan 2019 | CNY | 7.41 | 7.58 | 7.32 | 7.35 | 7.35 | -0.03 (-0.41%) | 18,344,117 |
| 15 Jan 2019 | CNY | 7.16 | 7.41 | 7.1 | 7.38 | 7.38 | +0.17 (+2.36%) | 14,910,104 |
| 14 Jan 2019 | CNY | 7.43 | 7.46 | 7.06 | 7.21 | 7.21 | -0.17 (-2.30%) | 14,437,637 |
| 11 Jan 2019 | CNY | 7.52 | 7.55 | 7.2 | 7.38 | 7.38 | -0.13 (-1.73%) | 15,176,737 |
| 10 Jan 2019 | CNY | 7.4 | 7.6 | 7.39 | 7.51 | 7.51 | +0.11 (+1.49%) | 14,848,001 |
| 9 Jan 2019 | CNY | 7.46 | 7.59 | 7.36 | 7.4 | 7.4 | -0.03 (-0.40%) | 14,581,873 |
| 8 Jan 2019 | CNY | 7.57 | 7.63 | 7.38 | 7.43 | 7.43 | -0.19 (-2.49%) | 13,593,998 |
| 7 Jan 2019 | CNY | 7.58 | 7.65 | 7.43 | 7.62 | 7.62 | +0.12 (+1.60%) | 16,764,951 |
| 4 Jan 2019 | CNY | 7.28 | 7.58 | 7.24 | 7.5 | 7.5 | +0.13 (+1.76%) | 20,004,499 |
| 3 Jan 2019 | CNY | 7.2 | 7.8 | 7.12 | 7.37 | 7.37 | +0.27 (+3.80%) | 25,793,631 |
| 2 Jan 2019 | CNY | 7.26 | 7.35 | 7.1 | 7.1 | 7.1 | -0.16 (-2.20%) | 12,747,675 |
| 28 Dec 2018 | CNY | 7.07 | 7.32 | 7.01 | 7.26 | 7.26 | +0.31 (+4.46%) | 24,454,750 |
| 27 Dec 2018 | CNY | 7.23 | 7.29 | 6.8 | 6.95 | 6.95 | -0.16 (-2.25%) | 14,686,964 |
| 26 Dec 2018 | CNY | 7.19 | 7.33 | 7.09 | 7.11 | 7.11 | -0.08 (-1.11%) | 9,847,285 |
| 25 Dec 2018 | CNY | 7.48 | 7.48 | 6.97 | 7.19 | 7.19 | -0.37 (-4.89%) | 16,687,838 |
| 24 Dec 2018 | CNY | 7.5 | 7.58 | 7.46 | 7.56 | 7.56 | +0.06 (+0.80%) | 6,698,907 |
| 21 Dec 2018 | CNY | 7.55 | 7.62 | 7.43 | 7.5 | 7.5 | -0.11 (-1.45%) | 6,340,456 |
| 20 Dec 2018 | CNY | 7.54 | 7.64 | 7.48 | 7.61 | 7.61 | +0.06 (+0.79%) | 5,284,253 |
| 19 Dec 2018 | CNY | 7.7 | 7.77 | 7.49 | 7.55 | 7.55 | -0.14 (-1.82%) | 7,128,187 |
| 18 Dec 2018 | CNY | 7.63 | 7.82 | 7.58 | 7.69 | 7.69 | -0.05 (-0.65%) | 8,394,307 |
| 17 Dec 2018 | CNY | 7.91 | 7.91 | 7.51 | 7.74 | 7.74 | -0.12 (-1.53%) | 13,083,064 |
| 14 Dec 2018 | CNY | 8.26 | 8.28 | 7.83 | 7.86 | 7.86 | -0.4 (-4.84%) | 14,406,491 |
| 13 Dec 2018 | CNY | 8.68 | 8.68 | 8.08 | 8.26 | 8.26 | -0.36 (-4.18%) | 23,187,502 |
| 12 Dec 2018 | CNY | 8.62 | 8.68 | 8.51 | 8.62 | 8.62 | +0.05 (+0.58%) | 5,941,910 |
| 11 Dec 2018 | CNY | 8.64 | 8.81 | 8.42 | 8.57 | 8.57 | -0.07 (-0.81%) | 8,261,274 |
| 10 Dec 2018 | CNY | 8.49 | 8.84 | 8.45 | 8.64 | 8.64 | -0.01 (-0.12%) | 6,482,575 |
| 7 Dec 2018 | CNY | 8.55 | 8.75 | 8.55 | 8.65 | 8.65 | +0.07 (+0.82%) | 4,484,522 |
| 6 Dec 2018 | CNY | 8.69 | 8.81 | 8.52 | 8.58 | 8.58 | -0.22 (-2.50%) | 7,500,550 |
