| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 7.3 | 7.36 | 7.26 | 7.34 | 7.34 | +0.06 (+0.82%) | 1,628,213 |
| 17 Jan 2019 | CNY | 7.39 | 7.39 | 7.26 | 7.28 | 7.28 | -0.09 (-1.22%) | 1,491,174 |
| 16 Jan 2019 | CNY | 7.43 | 7.49 | 7.34 | 7.37 | 7.37 | -0.06 (-0.81%) | 1,546,200 |
| 15 Jan 2019 | CNY | 7.3 | 7.43 | 7.3 | 7.43 | 7.43 | +0.1 (+1.36%) | 1,715,109 |
| 14 Jan 2019 | CNY | 7.37 | 7.43 | 7.29 | 7.33 | 7.33 | -0.05 (-0.68%) | 1,200,764 |
| 11 Jan 2019 | CNY | 7.28 | 7.38 | 7.27 | 7.38 | 7.38 | +0.09 (+1.23%) | 1,496,926 |
| 10 Jan 2019 | CNY | 7.25 | 7.37 | 7.23 | 7.29 | 7.29 | +0.03 (+0.41%) | 1,679,497 |
| 9 Jan 2019 | CNY | 7.3 | 7.4 | 7.26 | 7.26 | 7.26 | -0.04 (-0.55%) | 2,293,100 |
| 8 Jan 2019 | CNY | 7.28 | 7.32 | 7.24 | 7.3 | 7.3 | 0.0 (0.0%) | 1,682,279 |
| 7 Jan 2019 | CNY | 7.27 | 7.32 | 7.21 | 7.3 | 7.3 | +0.05 (+0.69%) | 2,239,185 |
| 4 Jan 2019 | CNY | 7.04 | 7.27 | 7.02 | 7.25 | 7.25 | +0.16 (+2.26%) | 2,147,023 |
| 3 Jan 2019 | CNY | 7.08 | 7.16 | 7.06 | 7.09 | 7.09 | +0.03 (+0.42%) | 823,449 |
| 2 Jan 2019 | CNY | 7.09 | 7.11 | 7.03 | 7.06 | 7.06 | -0.01 (-0.14%) | 737,293 |
| 28 Dec 2018 | CNY | 7.08 | 7.13 | 7.05 | 7.07 | 7.07 | -0.01 (-0.14%) | 1,127,812 |
| 27 Dec 2018 | CNY | 7.18 | 7.21 | 7.08 | 7.08 | 7.08 | -0.02 (-0.28%) | 1,498,500 |
| 26 Dec 2018 | CNY | 7.15 | 7.18 | 7.1 | 7.1 | 7.1 | -0.05 (-0.70%) | 661,109 |
| 25 Dec 2018 | CNY | 7.18 | 7.2 | 7.02 | 7.15 | 7.15 | -0.07 (-0.97%) | 1,533,498 |
| 24 Dec 2018 | CNY | 7.16 | 7.22 | 7.13 | 7.22 | 7.22 | +0.06 (+0.84%) | 1,036,213 |
| 21 Dec 2018 | CNY | 7.1 | 7.2 | 7.1 | 7.16 | 7.16 | +0.03 (+0.42%) | 1,094,753 |
| 20 Dec 2018 | CNY | 7.04 | 7.15 | 7.04 | 7.13 | 7.13 | +0.05 (+0.71%) | 1,318,710 |
| 19 Dec 2018 | CNY | 7.15 | 7.16 | 7.05 | 7.08 | 7.08 | -0.04 (-0.56%) | 1,146,500 |
| 18 Dec 2018 | CNY | 7.16 | 7.21 | 7.09 | 7.12 | 7.12 | -0.07 (-0.97%) | 984,501 |
| 17 Dec 2018 | CNY | 7.14 | 7.21 | 7.13 | 7.19 | 7.19 | +0.05 (+0.70%) | 1,100,066 |
| 14 Dec 2018 | CNY | 7.32 | 7.33 | 7.12 | 7.14 | 7.14 | -0.2 (-2.72%) | 2,323,556 |
| 13 Dec 2018 | CNY | 7.29 | 7.42 | 7.22 | 7.34 | 7.34 | +0.05 (+0.69%) | 2,445,616 |
| 12 Dec 2018 | CNY | 7.36 | 7.37 | 7.23 | 7.29 | 7.29 | -0.02 (-0.27%) | 1,983,500 |
| 11 Dec 2018 | CNY | 7.31 | 7.44 | 7.25 | 7.31 | 7.31 | -0.01 (-0.14%) | 2,365,194 |
| 10 Dec 2018 | CNY | 7.25 | 7.38 | 7.2 | 7.32 | 7.32 | +0.05 (+0.69%) | 1,839,544 |
| 7 Dec 2018 | CNY | 7.28 | 7.32 | 7.24 | 7.27 | 7.27 | +0.01 (+0.14%) | 1,166,550 |
| 6 Dec 2018 | CNY | 7.42 | 7.42 | 7.25 | 7.26 | 7.26 | -0.14 (-1.89%) | 1,905,309 |
