| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 7.64 | 7.68 | 7.1 | 7.25 | 7.25 | -0.39 (-5.10%) | 5,610,900 |
| 17 Jan 2019 | CNY | 7.79 | 7.8 | 7.62 | 7.64 | 7.64 | -0.15 (-1.93%) | 2,404,750 |
| 16 Jan 2019 | CNY | 7.86 | 7.88 | 7.76 | 7.79 | 7.79 | -0.06 (-0.76%) | 2,217,800 |
| 15 Jan 2019 | CNY | 7.82 | 7.89 | 7.72 | 7.85 | 7.85 | +0.03 (+0.38%) | 3,144,125 |
| 14 Jan 2019 | CNY | 7.58 | 7.86 | 7.57 | 7.82 | 7.82 | +0.25 (+3.30%) | 5,085,884 |
| 11 Jan 2019 | CNY | 7.39 | 7.59 | 7.38 | 7.57 | 7.57 | +0.15 (+2.02%) | 2,286,534 |
| 10 Jan 2019 | CNY | 7.56 | 7.57 | 7.4 | 7.42 | 7.42 | -0.14 (-1.85%) | 2,105,972 |
| 9 Jan 2019 | CNY | 7.54 | 7.66 | 7.47 | 7.56 | 7.56 | +0.07 (+0.93%) | 3,107,012 |
| 8 Jan 2019 | CNY | 7.46 | 7.55 | 7.42 | 7.49 | 7.49 | -0.02 (-0.27%) | 1,900,301 |
| 7 Jan 2019 | CNY | 7.5 | 7.58 | 7.45 | 7.51 | 7.51 | +0.09 (+1.21%) | 3,111,700 |
| 4 Jan 2019 | CNY | 7.22 | 7.43 | 7.1 | 7.42 | 7.42 | +0.18 (+2.49%) | 2,932,312 |
| 3 Jan 2019 | CNY | 7.35 | 7.46 | 7.2 | 7.24 | 7.24 | -0.11 (-1.50%) | 2,337,050 |
| 2 Jan 2019 | CNY | 7.5 | 7.5 | 7.26 | 7.35 | 7.35 | -0.05 (-0.68%) | 2,292,600 |
| 28 Dec 2018 | CNY | 7.61 | 7.73 | 7.32 | 7.4 | 7.4 | -0.24 (-3.14%) | 4,245,250 |
| 27 Dec 2018 | CNY | 7.76 | 8.02 | 7.63 | 7.64 | 7.64 | -0.04 (-0.52%) | 5,544,887 |
| 26 Dec 2018 | CNY | 7.61 | 7.7 | 7.56 | 7.68 | 7.68 | +0.04 (+0.52%) | 1,927,550 |
| 25 Dec 2018 | CNY | 7.8 | 7.82 | 7.43 | 7.64 | 7.64 | -0.25 (-3.17%) | 3,782,701 |
| 24 Dec 2018 | CNY | 7.8 | 7.92 | 7.75 | 7.89 | 7.89 | +0.05 (+0.64%) | 2,401,950 |
| 21 Dec 2018 | CNY | 7.79 | 7.86 | 7.67 | 7.84 | 7.84 | +0.01 (+0.13%) | 2,647,351 |
| 20 Dec 2018 | CNY | 7.75 | 7.87 | 7.65 | 7.83 | 7.83 | +0.08 (+1.03%) | 2,975,426 |
| 19 Dec 2018 | CNY | 8.08 | 8.12 | 7.74 | 7.75 | 7.75 | -0.3 (-3.73%) | 4,040,925 |
| 18 Dec 2018 | CNY | 7.96 | 8.24 | 7.92 | 8.05 | 8.05 | +0.04 (+0.50%) | 4,496,551 |
| 17 Dec 2018 | CNY | 7.96 | 8.17 | 7.8 | 8.01 | 8.01 | -0.13 (-1.60%) | 5,316,050 |
| 14 Dec 2018 | CNY | 8.38 | 8.57 | 8.02 | 8.14 | 8.14 | -0.05 (-0.61%) | 6,807,851 |
| 13 Dec 2018 | CNY | 8.3 | 8.38 | 8.17 | 8.19 | 8.19 | 0.0 (0.0%) | 4,781,850 |
| 12 Dec 2018 | CNY | 8.46 | 8.47 | 8.1 | 8.19 | 8.19 | -0.16 (-1.92%) | 6,918,125 |
| 11 Dec 2018 | CNY | 8.2 | 8.4 | 8.12 | 8.35 | 8.35 | +0.25 (+3.09%) | 7,374,797 |
| 10 Dec 2018 | CNY | 8.61 | 8.69 | 8.08 | 8.1 | 8.1 | -0.63 (-7.22%) | 9,240,768 |
| 7 Dec 2018 | CNY | 8.74 | 8.85 | 8.51 | 8.73 | 8.73 | +0.06 (+0.69%) | 6,840,347 |
| 6 Dec 2018 | CNY | 8.73 | 8.73 | 8.37 | 8.67 | 8.67 | -0.01 (-0.12%) | 9,437,996 |
