| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 8.8824 | 9.0765 | 8.8824 | 8.9588 | 8.9588 | +0.006 (+0.07%) | 954,890 |
| 17 Jan 2019 | CNY | 8.8647 | 9.1177 | 8.8647 | 8.9529 | 8.9529 | -0.176 (-1.93%) | 531,080 |
| 16 Jan 2019 | CNY | 9 | 9.1529 | 9 | 9.1294 | 9.1294 | +0.053 (+0.58%) | 870,230 |
| 15 Jan 2019 | CNY | 8.8353 | 9.0882 | 8.7824 | 9.0765 | 9.0765 | +0.241 (+2.73%) | 926,438 |
| 14 Jan 2019 | CNY | 9.0412 | 9.0529 | 8.7941 | 8.8353 | 8.8353 | -0.218 (-2.40%) | 849,320 |
| 11 Jan 2019 | CNY | 9.0412 | 9.0941 | 8.9529 | 9.0529 | 9.0529 | +0.029 (+0.33%) | 397,630 |
| 10 Jan 2019 | CNY | 9.0588 | 9.1118 | 8.9412 | 9.0235 | 9.0235 | -0.035 (-0.39%) | 677,450 |
| 9 Jan 2019 | CNY | 9.0941 | 9.1941 | 9.0235 | 9.0588 | 9.0588 | -0.006 (-0.07%) | 754,800 |
| 8 Jan 2019 | CNY | 9.0118 | 9.0882 | 8.9353 | 9.0647 | 9.0647 | -0.029 (-0.32%) | 577,150 |
| 7 Jan 2019 | CNY | 9.0353 | 9.0941 | 8.8941 | 9.0941 | 9.0941 | +0.165 (+1.84%) | 906,780 |
| 4 Jan 2019 | CNY | 8.6412 | 8.9471 | 8.6 | 8.9294 | 8.9294 | +0.165 (+1.88%) | 733,172 |
| 3 Jan 2019 | CNY | 8.7353 | 8.8941 | 8.7118 | 8.7647 | 8.7647 | -0.035 (-0.40%) | 529,380 |
| 2 Jan 2019 | CNY | 8.9588 | 8.9588 | 8.7706 | 8.8 | 8.8 | -0.082 (-0.93%) | 712,638 |
| 28 Dec 2018 | CNY | 8.8588 | 8.9471 | 8.7529 | 8.8824 | 8.8824 | -0.047 (-0.53%) | 470,050 |
| 27 Dec 2018 | CNY | 9.1177 | 9.1588 | 8.9059 | 8.9294 | 8.9294 | -0.029 (-0.33%) | 955,653 |
| 26 Dec 2018 | CNY | 8.8941 | 9.0471 | 8.8824 | 8.9588 | 8.9588 | +0.012 (+0.13%) | 661,470 |
| 25 Dec 2018 | CNY | 9.0059 | 9.0529 | 8.7235 | 8.9471 | 8.9471 | -0.082 (-0.91%) | 948,260 |
| 24 Dec 2018 | CNY | 8.9235 | 9.0941 | 8.9118 | 9.0294 | 9.0294 | +0.153 (+1.72%) | 613,870 |
| 21 Dec 2018 | CNY | 8.8235 | 8.9412 | 8.8235 | 8.8765 | 8.8765 | +0.024 (+0.27%) | 601,970 |
| 20 Dec 2018 | CNY | 8.9235 | 8.9294 | 8.7824 | 8.8529 | 8.8529 | -0.006 (-0.07%) | 673,880 |
| 19 Dec 2018 | CNY | 9.0294 | 9.0294 | 8.7765 | 8.8588 | 8.8588 | -0.1 (-1.12%) | 553,350 |
| 18 Dec 2018 | CNY | 9.0471 | 9.1118 | 8.8706 | 8.9588 | 8.9588 | -0.141 (-1.55%) | 693,260 |
| 17 Dec 2018 | CNY | 8.9706 | 9.1 | 8.9706 | 9.1 | 9.1 | +0.012 (+0.13%) | 391,680 |
| 14 Dec 2018 | CNY | 9.4471 | 9.4471 | 9.0294 | 9.0882 | 9.0882 | -0.282 (-3.01%) | 1,194,080 |
| 13 Dec 2018 | CNY | 9.3 | 9.4471 | 9.2529 | 9.3706 | 9.3706 | +0.041 (+0.44%) | 772,140 |
| 12 Dec 2018 | CNY | 9.3235 | 9.4 | 9.2471 | 9.3294 | 9.3294 | +0.029 (+0.32%) | 474,980 |
| 11 Dec 2018 | CNY | 9.1824 | 9.3294 | 9.1471 | 9.3 | 9.3 | +0.135 (+1.48%) | 647,360 |
| 10 Dec 2018 | CNY | 9.2882 | 9.2882 | 9.0588 | 9.1647 | 9.1647 | -0.235 (-2.50%) | 802,910 |
| 7 Dec 2018 | CNY | 9.3412 | 9.4471 | 9.3294 | 9.4 | 9.4 | +0.076 (+0.82%) | 442,168 |
| 6 Dec 2018 | CNY | 9.5706 | 9.5706 | 9.3235 | 9.3235 | 9.3235 | -0.194 (-2.04%) | 833,860 |
