| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 8.2594 | 8.4488 | 8.2225 | 8.4119 | 8.4119 | +0.237 (+2.90%) | 26,028,813 |
| 17 Jan 2019 | CNY | 8.4803 | 8.5645 | 8.1331 | 8.1752 | 8.1752 | -0.305 (-3.60%) | 26,455,776 |
| 16 Jan 2019 | CNY | 8.6644 | 8.675 | 8.4382 | 8.4803 | 8.4803 | -0.184 (-2.12%) | 22,020,248 |
| 15 Jan 2019 | CNY | 8.4751 | 8.7171 | 8.4751 | 8.6644 | 8.6644 | +0.121 (+1.42%) | 24,518,345 |
| 14 Jan 2019 | CNY | 8.4488 | 8.6697 | 8.4488 | 8.5434 | 8.5434 | -0.021 (-0.25%) | 16,965,985 |
| 11 Jan 2019 | CNY | 8.5382 | 8.6066 | 8.433 | 8.5645 | 8.5645 | -0.026 (-0.31%) | 24,001,547 |
| 10 Jan 2019 | CNY | 8.696 | 8.7697 | 8.4856 | 8.5908 | 8.5908 | -0.1 (-1.15%) | 36,448,106 |
| 9 Jan 2019 | CNY | 8.9959 | 8.9959 | 8.5329 | 8.6907 | 8.6907 | -0.542 (-5.87%) | 84,388,190 |
| 8 Jan 2019 | CNY | 8.3961 | 9.3536 | 8.3804 | 9.2326 | 9.2326 | +0.731 (+8.60%) | 86,633,592 |
| 7 Jan 2019 | CNY | 8.3909 | 8.5066 | 8.1068 | 8.5014 | 8.5014 | +0.126 (+1.51%) | 43,629,911 |
| 4 Jan 2019 | CNY | 8.3225 | 8.5434 | 8.1068 | 8.3751 | 8.3751 | -0.068 (-0.81%) | 41,395,746 |
| 3 Jan 2019 | CNY | 8.3646 | 8.6434 | 8.3646 | 8.4435 | 8.4435 | +0.074 (+0.88%) | 35,345,258 |
| 2 Jan 2019 | CNY | 8.3278 | 8.5329 | 8.2383 | 8.3698 | 8.3698 | +0.1 (+1.21%) | 30,373,597 |
| 28 Dec 2018 | CNY | 8.1489 | 8.4488 | 8.1015 | 8.2699 | 8.2699 | +0.205 (+2.54%) | 29,881,282 |
| 27 Dec 2018 | CNY | 8.1489 | 8.2383 | 7.9963 | 8.0647 | 8.0647 | +0.132 (+1.66%) | 33,354,398 |
| 26 Dec 2018 | CNY | 8.2068 | 8.2857 | 7.9332 | 7.9332 | 7.9332 | -0.326 (-3.95%) | 27,471,388 |
| 25 Dec 2018 | CNY | 8.3067 | 8.4119 | 7.9437 | 8.2594 | 8.2594 | -0.221 (-2.60%) | 42,500,756 |
| 24 Dec 2018 | CNY | 8.312 | 8.5487 | 8.1857 | 8.4803 | 8.4803 | +0.105 (+1.26%) | 31,026,952 |
| 21 Dec 2018 | CNY | 8.2909 | 8.4645 | 8.1962 | 8.3751 | 8.3751 | +0.011 (+0.13%) | 27,847,755 |
| 20 Dec 2018 | CNY | 8.1542 | 8.5592 | 8.1489 | 8.3646 | 8.3646 | +0.189 (+2.32%) | 43,914,602 |
| 19 Dec 2018 | CNY | 8.4698 | 8.4698 | 8.0963 | 8.1752 | 8.1752 | -0.195 (-2.33%) | 31,382,829 |
| 18 Dec 2018 | CNY | 8.1805 | 8.4645 | 8.1805 | 8.3698 | 8.3698 | +0.105 (+1.27%) | 37,041,635 |
| 17 Dec 2018 | CNY | 8.6487 | 8.6907 | 7.9911 | 8.2646 | 8.2646 | -0.384 (-4.44%) | 50,660,453 |
| 14 Dec 2018 | CNY | 8.575 | 8.9853 | 8.5119 | 8.6487 | 8.6487 | 0.0 (0.0%) | 47,489,943 |
| 13 Dec 2018 | CNY | 8.696 | 8.7697 | 8.5592 | 8.6487 | 8.6487 | -0.084 (-0.96%) | 42,475,721 |
| 12 Dec 2018 | CNY | 8.4119 | 8.7381 | 8.3435 | 8.7328 | 8.7328 | +0.526 (+6.41%) | 61,824,485 |
| 11 Dec 2018 | CNY | 8.3278 | 8.4014 | 8.091 | 8.2068 | 8.2068 | -0.105 (-1.27%) | 34,038,210 |
| 10 Dec 2018 | CNY | 8.1436 | 8.4803 | 8.0858 | 8.312 | 8.312 | +0.163 (+2.00%) | 41,463,638 |
| 7 Dec 2018 | CNY | 8.3541 | 8.4172 | 8.091 | 8.1489 | 8.1489 | -0.205 (-2.46%) | 44,087,527 |
| 6 Dec 2018 | CNY | 8.2068 | 8.5434 | 8.1647 | 8.3541 | 8.3541 | +0.005 (+0.06%) | 50,802,497 |
