| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 6.5071 | 6.6857 | 6.5 | 6.5786 | 6.5786 | +0.021 (+0.33%) | 11,805,640 |
| 9 Jan 2019 | CNY | 6.5286 | 6.6857 | 6.4286 | 6.5571 | 6.5571 | -0.05 (-0.76%) | 8,161,006 |
| 8 Jan 2019 | CNY | 6.7214 | 6.7571 | 6.6071 | 6.6071 | 6.6071 | -0.172 (-2.53%) | 5,918,332 |
| 7 Jan 2019 | CNY | 6.7 | 6.8571 | 6.6143 | 6.7786 | 6.7786 | +0.143 (+2.15%) | 8,876,476 |
| 4 Jan 2019 | CNY | 6.4357 | 6.6357 | 6.3571 | 6.6357 | 6.6357 | +0.171 (+2.65%) | 7,968,655 |
| 3 Jan 2019 | CNY | 6.4214 | 6.5214 | 6.3786 | 6.4643 | 6.4643 | +0.007 (+0.11%) | 5,047,168 |
| 2 Jan 2019 | CNY | 6.4786 | 6.4857 | 6.3929 | 6.4571 | 6.4571 | -0.014 (-0.22%) | 2,222,495 |
| 28 Dec 2018 | CNY | 6.4643 | 6.5357 | 6.3929 | 6.4714 | 6.4714 | 0.0 (0.0%) | 4,312,630 |
| 27 Dec 2018 | CNY | 6.5714 | 6.6 | 6.4143 | 6.4714 | 6.4714 | -0.043 (-0.66%) | 6,080,908 |
| 26 Dec 2018 | CNY | 6.5857 | 6.6071 | 6.5 | 6.5143 | 6.5143 | -0.043 (-0.65%) | 4,717,449 |
| 25 Dec 2018 | CNY | 6.7571 | 6.7714 | 6.45 | 6.5571 | 6.5571 | -0.236 (-3.47%) | 9,546,570 |
| 24 Dec 2018 | CNY | 6.8071 | 6.85 | 6.7143 | 6.7929 | 6.7929 | -0.014 (-0.21%) | 2,603,244 |
| 21 Dec 2018 | CNY | 6.8429 | 6.8714 | 6.6429 | 6.8071 | 6.8071 | -0.036 (-0.52%) | 3,464,972 |
| 20 Dec 2018 | CNY | 6.8857 | 6.8857 | 6.7929 | 6.8429 | 6.8429 | +0.007 (+0.11%) | 2,379,888 |
| 19 Dec 2018 | CNY | 7.0357 | 7.0857 | 6.7714 | 6.8357 | 6.8357 | -0.2 (-2.84%) | 5,876,192 |
| 18 Dec 2018 | CNY | 7.0286 | 7.1143 | 6.9857 | 7.0357 | 7.0357 | +0.007 (+0.10%) | 4,367,902 |
| 17 Dec 2018 | CNY | 7.1429 | 7.1643 | 6.9571 | 7.0286 | 7.0286 | -0.093 (-1.30%) | 5,315,639 |
| 14 Dec 2018 | CNY | 7.2857 | 7.3071 | 7.1071 | 7.1214 | 7.1214 | -0.164 (-2.26%) | 7,817,847 |
| 13 Dec 2018 | CNY | 7.2786 | 7.3571 | 7.2286 | 7.2857 | 7.2857 | +0.007 (+0.10%) | 5,034,514 |
| 12 Dec 2018 | CNY | 7.3143 | 7.4071 | 7.2786 | 7.2786 | 7.2786 | -0.014 (-0.20%) | 4,670,176 |
| 11 Dec 2018 | CNY | 7.3071 | 7.3786 | 7.2143 | 7.2929 | 7.2929 | +0.007 (+0.10%) | 4,697,243 |
| 10 Dec 2018 | CNY | 7.5429 | 7.5429 | 7.2143 | 7.2857 | 7.2857 | -0.286 (-3.77%) | 6,713,126 |
| 7 Dec 2018 | CNY | 7.5714 | 7.6714 | 7.5143 | 7.5714 | 7.5714 | 0.0 (0.0%) | 5,971,588 |
| 6 Dec 2018 | CNY | 7.6357 | 7.7 | 7.4286 | 7.5714 | 7.5714 | -0.179 (-2.30%) | 12,611,618 |
| 5 Dec 2018 | CNY | 7.6786 | 8.0571 | 7.5714 | 7.75 | 7.75 | -0.043 (-0.55%) | 15,803,529 |
| 4 Dec 2018 | CNY | 7.7714 | 7.85 | 7.6429 | 7.7929 | 7.7929 | +0.029 (+0.37%) | 7,780,663 |
| 3 Dec 2018 | CNY | 7.8571 | 7.9929 | 7.6429 | 7.7643 | 7.7643 | +0.121 (+1.59%) | 15,875,399 |
| 30 Nov 2018 | CNY | 7.5857 | 7.9 | 7.5143 | 7.6429 | 7.6429 | +0.05 (+0.66%) | 13,630,799 |
| 29 Nov 2018 | CNY | 8.2143 | 8.4857 | 7.5571 | 7.5929 | 7.5929 | -0.4 (-5.00%) | 21,396,468 |
| 28 Nov 2018 | CNY | 7.85 | 8.0286 | 7.6857 | 7.9929 | 7.9929 | +0.172 (+2.19%) | 15,313,550 |
