| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 6.97 | 6.97 | 6.85 | 6.86 | 6.86 | -0.11 (-1.58%) | 1,029,969 |
| 16 Jan 2019 | CNY | 6.96 | 7.09 | 6.93 | 6.97 | 6.97 | 0.0 (0.0%) | 1,198,200 |
| 15 Jan 2019 | CNY | 6.83 | 6.97 | 6.74 | 6.97 | 6.97 | +0.11 (+1.60%) | 2,040,512 |
| 14 Jan 2019 | CNY | 6.86 | 6.96 | 6.79 | 6.86 | 6.86 | 0.0 (0.0%) | 1,516,173 |
| 11 Jan 2019 | CNY | 6.82 | 6.89 | 6.77 | 6.86 | 6.86 | +0.05 (+0.73%) | 1,159,354 |
| 10 Jan 2019 | CNY | 6.83 | 6.92 | 6.76 | 6.81 | 6.81 | +0.01 (+0.15%) | 2,031,698 |
| 9 Jan 2019 | CNY | 6.76 | 6.96 | 6.75 | 6.8 | 6.8 | +0.04 (+0.59%) | 3,112,121 |
| 8 Jan 2019 | CNY | 6.73 | 6.83 | 6.69 | 6.76 | 6.76 | -0.02 (-0.29%) | 1,751,942 |
| 7 Jan 2019 | CNY | 6.7 | 6.8 | 6.62 | 6.78 | 6.78 | +0.12 (+1.80%) | 2,447,747 |
| 4 Jan 2019 | CNY | 6.45 | 6.68 | 6.38 | 6.66 | 6.66 | +0.17 (+2.62%) | 2,015,001 |
| 3 Jan 2019 | CNY | 6.6 | 6.6 | 6.46 | 6.49 | 6.49 | -0.06 (-0.92%) | 925,143 |
| 2 Jan 2019 | CNY | 6.5 | 6.59 | 6.45 | 6.55 | 6.55 | +0.07 (+1.08%) | 1,115,386 |
| 28 Dec 2018 | CNY | 6.48 | 6.55 | 6.37 | 6.48 | 6.48 | +0.03 (+0.47%) | 1,125,340 |
| 27 Dec 2018 | CNY | 6.62 | 6.67 | 6.45 | 6.45 | 6.45 | -0.1 (-1.53%) | 1,100,468 |
| 26 Dec 2018 | CNY | 6.49 | 6.63 | 6.49 | 6.55 | 6.55 | +0.03 (+0.46%) | 1,261,583 |
| 25 Dec 2018 | CNY | 6.58 | 6.58 | 6.31 | 6.52 | 6.52 | -0.15 (-2.25%) | 1,998,222 |
| 24 Dec 2018 | CNY | 6.59 | 6.7 | 6.55 | 6.67 | 6.67 | +0.04 (+0.60%) | 1,360,662 |
| 21 Dec 2018 | CNY | 6.53 | 6.66 | 6.52 | 6.63 | 6.63 | +0.06 (+0.91%) | 1,236,815 |
| 20 Dec 2018 | CNY | 6.45 | 6.61 | 6.43 | 6.57 | 6.57 | +0.1 (+1.55%) | 1,658,613 |
| 19 Dec 2018 | CNY | 6.59 | 6.62 | 6.41 | 6.47 | 6.47 | -0.08 (-1.22%) | 1,271,727 |
| 18 Dec 2018 | CNY | 6.6 | 6.7 | 6.46 | 6.55 | 6.55 | -0.13 (-1.95%) | 1,662,986 |
| 17 Dec 2018 | CNY | 6.62 | 6.69 | 6.55 | 6.68 | 6.68 | -0.02 (-0.30%) | 1,200,840 |
| 14 Dec 2018 | CNY | 7.04 | 7.07 | 6.64 | 6.7 | 6.7 | -0.38 (-5.37%) | 3,148,437 |
| 13 Dec 2018 | CNY | 7.02 | 7.13 | 6.91 | 7.08 | 7.08 | +0.07 (+1.00%) | 1,363,401 |
| 12 Dec 2018 | CNY | 7.06 | 7.09 | 6.96 | 7.01 | 7.01 | -0.01 (-0.14%) | 653,400 |
| 11 Dec 2018 | CNY | 7 | 7.18 | 6.94 | 7.02 | 7.02 | +0.05 (+0.72%) | 1,357,865 |
| 10 Dec 2018 | CNY | 7.13 | 7.17 | 6.96 | 6.97 | 6.97 | -0.22 (-3.06%) | 1,472,836 |
| 7 Dec 2018 | CNY | 7.32 | 7.32 | 7.12 | 7.19 | 7.19 | -0.02 (-0.28%) | 1,425,836 |
| 6 Dec 2018 | CNY | 7.41 | 7.53 | 7.19 | 7.21 | 7.21 | -0.26 (-3.48%) | 2,140,179 |
| 5 Dec 2018 | CNY | 7.33 | 7.54 | 7.31 | 7.47 | 7.47 | -0.03 (-0.40%) | 1,614,692 |
