| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 7.77 | 7.79 | 7.5 | 7.61 | 7.61 | -0.13 (-1.68%) | 13,134,242 |
| 17 Jan 2019 | CNY | 7.96 | 8.01 | 7.71 | 7.74 | 7.74 | -0.29 (-3.61%) | 12,665,023 |
| 16 Jan 2019 | CNY | 8.26 | 8.37 | 8 | 8.03 | 8.03 | -0.23 (-2.78%) | 11,542,965 |
| 15 Jan 2019 | CNY | 8.16 | 8.32 | 8.05 | 8.26 | 8.26 | +0.02 (+0.24%) | 12,025,734 |
| 14 Jan 2019 | CNY | 8.09 | 8.25 | 7.97 | 8.24 | 8.24 | +0.06 (+0.73%) | 11,150,166 |
| 11 Jan 2019 | CNY | 8.4 | 8.48 | 8.1 | 8.18 | 8.18 | -0.2 (-2.39%) | 18,128,224 |
| 10 Jan 2019 | CNY | 8.11 | 8.47 | 7.98 | 8.38 | 8.38 | +0.32 (+3.97%) | 23,887,391 |
| 9 Jan 2019 | CNY | 8.1 | 8.37 | 7.95 | 8.06 | 8.06 | -0.08 (-0.98%) | 24,283,617 |
| 8 Jan 2019 | CNY | 8.23 | 8.48 | 8.01 | 8.14 | 8.14 | -0.14 (-1.69%) | 26,749,846 |
| 7 Jan 2019 | CNY | 8.4 | 8.77 | 8.17 | 8.28 | 8.28 | +0.18 (+2.22%) | 46,322,492 |
| 4 Jan 2019 | CNY | 7.2 | 8.1 | 7.13 | 8.1 | 8.1 | +0.74 (+10.05%) | 28,019,562 |
| 3 Jan 2019 | CNY | 7.45 | 7.52 | 7.15 | 7.36 | 7.36 | -0.13 (-1.74%) | 13,925,653 |
| 2 Jan 2019 | CNY | 7.25 | 7.6 | 7.15 | 7.49 | 7.49 | +0.17 (+2.32%) | 16,849,067 |
| 28 Dec 2018 | CNY | 7.35 | 7.42 | 7.11 | 7.32 | 7.32 | -0.21 (-2.79%) | 19,516,331 |
| 27 Dec 2018 | CNY | 7.18 | 7.94 | 7.18 | 7.53 | 7.53 | +0.31 (+4.29%) | 33,835,617 |
| 26 Dec 2018 | CNY | 7.24 | 7.5 | 7.06 | 7.22 | 7.22 | +0.03 (+0.42%) | 17,484,146 |
| 25 Dec 2018 | CNY | 6.87 | 7.29 | 6.69 | 7.19 | 7.19 | +0.2 (+2.86%) | 15,999,950 |
| 24 Dec 2018 | CNY | 6.79 | 7.02 | 6.74 | 6.99 | 6.99 | +0.19 (+2.79%) | 6,913,233 |
| 21 Dec 2018 | CNY | 6.74 | 6.9 | 6.68 | 6.8 | 6.8 | -0.01 (-0.15%) | 5,693,528 |
| 20 Dec 2018 | CNY | 6.7 | 6.82 | 6.7 | 6.81 | 6.81 | +0.13 (+1.95%) | 5,432,724 |
| 19 Dec 2018 | CNY | 6.92 | 6.94 | 6.68 | 6.68 | 6.68 | -0.23 (-3.33%) | 6,158,908 |
| 18 Dec 2018 | CNY | 7.16 | 7.27 | 6.51 | 6.91 | 6.91 | -0.32 (-4.43%) | 8,801,506 |
| 17 Dec 2018 | CNY | 7.28 | 7.35 | 7.16 | 7.23 | 7.23 | -0.17 (-2.30%) | 5,602,385 |
| 14 Dec 2018 | CNY | 7.75 | 7.84 | 7.39 | 7.4 | 7.4 | -0.27 (-3.52%) | 10,057,906 |
| 13 Dec 2018 | CNY | 7.51 | 7.67 | 7.39 | 7.67 | 7.67 | +0.21 (+2.82%) | 9,140,472 |
| 12 Dec 2018 | CNY | 7.63 | 7.63 | 7.41 | 7.46 | 7.46 | -0.22 (-2.86%) | 8,829,006 |
| 11 Dec 2018 | CNY | 7.39 | 7.68 | 7.39 | 7.68 | 7.68 | +0.31 (+4.21%) | 12,710,626 |
| 10 Dec 2018 | CNY | 7.32 | 7.54 | 7.27 | 7.37 | 7.37 | +0.02 (+0.27%) | 6,993,724 |
| 7 Dec 2018 | CNY | 7.27 | 7.41 | 7.24 | 7.35 | 7.35 | +0.14 (+1.94%) | 6,525,924 |
| 6 Dec 2018 | CNY | 7.6 | 7.6 | 7.21 | 7.21 | 7.21 | -0.39 (-5.13%) | 10,344,534 |
