| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2019 | CNY | 7.3467 | 7.4733 | 7.28 | 7.4667 | 7.4667 | +0.133 (+1.82%) | 4,492,009 |
| 10 Jan 2019 | CNY | 7.3667 | 7.4467 | 7.2333 | 7.3333 | 7.3333 | -0.053 (-0.72%) | 5,716,266 |
| 9 Jan 2019 | CNY | 7.4467 | 7.54 | 7.3867 | 7.3867 | 7.3867 | -0.06 (-0.81%) | 6,806,631 |
| 8 Jan 2019 | CNY | 7.62 | 7.62 | 7.4067 | 7.4467 | 7.4467 | -0.18 (-2.36%) | 8,808,414 |
| 7 Jan 2019 | CNY | 7.1667 | 7.86 | 7.1667 | 7.6267 | 7.6267 | +0.48 (+6.72%) | 15,100,527 |
| 4 Jan 2019 | CNY | 6.9867 | 7.1667 | 6.86 | 7.1467 | 7.1467 | +0.187 (+2.68%) | 6,375,042 |
| 3 Jan 2019 | CNY | 6.8467 | 7.12 | 6.7867 | 6.96 | 6.96 | +0.113 (+1.65%) | 5,364,381 |
| 2 Jan 2019 | CNY | 6.84 | 6.9333 | 6.76 | 6.8467 | 6.8467 | +0.033 (+0.49%) | 3,044,272 |
| 28 Dec 2018 | CNY | 6.8467 | 6.9933 | 6.8067 | 6.8133 | 6.8133 | -0.02 (-0.29%) | 5,073,421 |
| 27 Dec 2018 | CNY | 7.2667 | 7.3 | 6.8 | 6.8333 | 6.8333 | -0.327 (-4.56%) | 6,321,640 |
| 26 Dec 2018 | CNY | 7.14 | 7.2667 | 7.14 | 7.16 | 7.16 | -0.02 (-0.28%) | 4,366,470 |
| 25 Dec 2018 | CNY | 7.0533 | 7.2133 | 6.98 | 7.18 | 7.18 | +0.033 (+0.47%) | 4,966,858 |
| 24 Dec 2018 | CNY | 6.8667 | 7.1667 | 6.8667 | 7.1467 | 7.1467 | +0.227 (+3.28%) | 5,838,835 |
| 21 Dec 2018 | CNY | 6.88 | 6.94 | 6.7933 | 6.92 | 6.92 | -0.02 (-0.29%) | 4,178,202 |
| 20 Dec 2018 | CNY | 6.8733 | 6.9867 | 6.8667 | 6.94 | 6.94 | +0.033 (+0.48%) | 4,158,148 |
| 19 Dec 2018 | CNY | 7.0467 | 7.1133 | 6.88 | 6.9067 | 6.9067 | -0.127 (-1.80%) | 3,509,535 |
| 18 Dec 2018 | CNY | 7.1333 | 7.18 | 6.8933 | 7.0333 | 7.0333 | -0.1 (-1.40%) | 4,931,025 |
| 17 Dec 2018 | CNY | 7.2133 | 7.2733 | 7.0667 | 7.1333 | 7.1333 | -0.067 (-0.93%) | 4,935,009 |
| 14 Dec 2018 | CNY | 7.4733 | 7.5333 | 7.1933 | 7.2 | 7.2 | -0.253 (-3.40%) | 7,030,762 |
| 13 Dec 2018 | CNY | 7.66 | 7.6667 | 7.3733 | 7.4533 | 7.4533 | -0.167 (-2.19%) | 7,694,011 |
| 12 Dec 2018 | CNY | 7.72 | 7.7533 | 7.58 | 7.62 | 7.62 | -0.087 (-1.12%) | 3,931,803 |
| 11 Dec 2018 | CNY | 7.6267 | 7.7133 | 7.58 | 7.7067 | 7.7067 | +0.087 (+1.14%) | 4,594,819 |
| 10 Dec 2018 | CNY | 7.6667 | 7.6933 | 7.58 | 7.62 | 7.62 | -0.087 (-1.12%) | 3,543,930 |
| 7 Dec 2018 | CNY | 7.7 | 7.84 | 7.68 | 7.7067 | 7.7067 | +0.033 (+0.44%) | 3,650,073 |
| 6 Dec 2018 | CNY | 7.7933 | 7.84 | 7.6333 | 7.6733 | 7.6733 | -0.173 (-2.21%) | 4,636,039 |
| 5 Dec 2018 | CNY | 7.6533 | 7.8667 | 7.6133 | 7.8467 | 7.8467 | +0.033 (+0.43%) | 6,072,849 |
| 4 Dec 2018 | CNY | 7.78 | 7.9133 | 7.7333 | 7.8133 | 7.8133 | +0.047 (+0.60%) | 6,111,799 |
| 3 Dec 2018 | CNY | 7.8067 | 7.8667 | 7.6867 | 7.7667 | 7.7667 | +0.16 (+2.10%) | 9,135,621 |
| 30 Nov 2018 | CNY | 7.7733 | 7.84 | 7.4133 | 7.6067 | 7.6067 | -0.113 (-1.47%) | 8,133,373 |
| 29 Nov 2018 | CNY | 7.6933 | 7.9467 | 7.6733 | 7.72 | 7.72 | +0.027 (+0.35%) | 12,285,301 |
