| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2019 | CNY | 7.8579 | 7.9684 | 7.7895 | 7.9526 | 7.9526 | +0.084 (+1.07%) | 7,221,130 |
| 12 Feb 2019 | CNY | 7.779 | 7.879 | 7.7211 | 7.8684 | 7.8684 | +0.089 (+1.15%) | 5,292,292 |
| 11 Feb 2019 | CNY | 7.6105 | 7.8 | 7.5842 | 7.779 | 7.779 | +0.137 (+1.79%) | 4,145,851 |
| 1 Feb 2019 | CNY | 7.6053 | 7.7053 | 7.5368 | 7.6421 | 7.6421 | +0.089 (+1.19%) | 3,558,401 |
| 31 Jan 2019 | CNY | 7.6316 | 7.6632 | 7.4632 | 7.5526 | 7.5526 | -0.084 (-1.10%) | 2,578,820 |
| 30 Jan 2019 | CNY | 7.579 | 7.679 | 7.5526 | 7.6368 | 7.6368 | +0.058 (+0.76%) | 2,913,220 |
| 29 Jan 2019 | CNY | 7.8421 | 7.8421 | 7.5 | 7.579 | 7.579 | -0.205 (-2.64%) | 3,344,509 |
| 28 Jan 2019 | CNY | 7.9263 | 7.9368 | 7.7421 | 7.7842 | 7.7842 | -0.021 (-0.27%) | 2,118,975 |
| 25 Jan 2019 | CNY | 7.8053 | 7.9211 | 7.7526 | 7.8053 | 7.8053 | 0.0 (0.0%) | 1,624,807 |
| 24 Jan 2019 | CNY | 7.7737 | 7.9316 | 7.7737 | 7.8053 | 7.8053 | -0.042 (-0.54%) | 2,182,340 |
| 23 Jan 2019 | CNY | 7.8158 | 7.8895 | 7.7263 | 7.8474 | 7.8474 | -0.032 (-0.40%) | 1,443,050 |
| 22 Jan 2019 | CNY | 7.8895 | 7.9474 | 7.7895 | 7.879 | 7.879 | +0.037 (+0.47%) | 2,541,440 |
| 21 Jan 2019 | CNY | 7.7632 | 7.8842 | 7.7632 | 7.8421 | 7.8421 | +0.079 (+1.02%) | 2,208,180 |
| 18 Jan 2019 | CNY | 7.6842 | 7.7895 | 7.6474 | 7.7632 | 7.7632 | +0.074 (+0.96%) | 2,017,127 |
| 17 Jan 2019 | CNY | 7.8579 | 7.8684 | 7.6105 | 7.6895 | 7.6895 | -0.179 (-2.27%) | 3,532,480 |
| 16 Jan 2019 | CNY | 7.8526 | 7.9421 | 7.8421 | 7.8684 | 7.8684 | +0.016 (+0.20%) | 3,285,100 |
| 15 Jan 2019 | CNY | 7.8316 | 7.8947 | 7.7895 | 7.8526 | 7.8526 | -0.005 (-0.07%) | 3,626,055 |
| 14 Jan 2019 | CNY | 7.8421 | 7.9474 | 7.7579 | 7.8579 | 7.8579 | -0.058 (-0.73%) | 2,919,173 |
| 11 Jan 2019 | CNY | 7.9211 | 8.0737 | 7.8895 | 7.9158 | 7.9158 | +0.058 (+0.74%) | 4,514,248 |
| 10 Jan 2019 | CNY | 7.8474 | 7.9158 | 7.8316 | 7.8579 | 7.8579 | 0.0 (0.0%) | 1,829,320 |
| 9 Jan 2019 | CNY | 7.8421 | 7.9579 | 7.8 | 7.8579 | 7.8579 | +0.042 (+0.54%) | 3,059,134 |
| 8 Jan 2019 | CNY | 7.8947 | 7.8947 | 7.7684 | 7.8158 | 7.8158 | -0.095 (-1.20%) | 1,878,096 |
| 7 Jan 2019 | CNY | 7.8579 | 7.9474 | 7.8105 | 7.9105 | 7.9105 | +0.042 (+0.54%) | 2,508,760 |
| 4 Jan 2019 | CNY | 7.5632 | 7.9105 | 7.4211 | 7.8684 | 7.8684 | +0.284 (+3.75%) | 5,536,334 |
| 3 Jan 2019 | CNY | 7.5895 | 7.6368 | 7.4842 | 7.5842 | 7.5842 | 0.0 (0.0%) | 2,013,715 |
| 2 Jan 2019 | CNY | 7.5895 | 7.6737 | 7.5263 | 7.5842 | 7.5842 | +0.005 (+0.07%) | 1,894,383 |
| 28 Dec 2018 | CNY | 7.6842 | 7.7526 | 7.4895 | 7.579 | 7.579 | -0.126 (-1.64%) | 4,880,113 |
| 27 Dec 2018 | CNY | 8.0526 | 8.1105 | 7.6895 | 7.7053 | 7.7053 | -0.258 (-3.24%) | 4,036,076 |
| 26 Dec 2018 | CNY | 8.1211 | 8.179 | 7.9474 | 7.9632 | 7.9632 | -0.158 (-1.94%) | 2,172,173 |
| 25 Dec 2018 | CNY | 8.1842 | 8.1842 | 7.9895 | 8.1211 | 8.1211 | -0.153 (-1.84%) | 2,704,971 |
