| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 8.1065 | 8.3314 | 8.1065 | 8.1834 | 8.1834 | +0.059 (+0.73%) | 2,795,908 |
| 9 Jan 2019 | CNY | 8.2663 | 8.3254 | 8.1124 | 8.1243 | 8.1243 | -0.012 (-0.15%) | 3,322,536 |
| 8 Jan 2019 | CNY | 8.1834 | 8.3373 | 8.1361 | 8.1361 | 8.1361 | -0.053 (-0.65%) | 2,446,996 |
| 7 Jan 2019 | CNY | 7.9704 | 8.213 | 7.9586 | 8.1894 | 8.1894 | +0.26 (+3.28%) | 3,561,646 |
| 4 Jan 2019 | CNY | 7.6686 | 7.9586 | 7.4734 | 7.929 | 7.929 | +0.166 (+2.13%) | 3,404,303 |
| 3 Jan 2019 | CNY | 8.0473 | 8.1657 | 7.7337 | 7.7633 | 7.7633 | -0.331 (-4.09%) | 2,823,731 |
| 2 Jan 2019 | CNY | 8.1065 | 8.1361 | 7.9231 | 8.0947 | 8.0947 | 0.0 (0.0%) | 1,759,700 |
| 28 Dec 2018 | CNY | 8.0769 | 8.1361 | 8.0296 | 8.0947 | 8.0947 | +0.018 (+0.22%) | 1,616,392 |
| 27 Dec 2018 | CNY | 8.3432 | 8.4556 | 8.0414 | 8.0769 | 8.0769 | -0.177 (-2.15%) | 3,071,615 |
| 26 Dec 2018 | CNY | 8.4852 | 8.4852 | 8.2544 | 8.2544 | 8.2544 | -0.183 (-2.17%) | 3,565,411 |
| 25 Dec 2018 | CNY | 8.1953 | 8.4438 | 7.9349 | 8.4379 | 8.4379 | +0.154 (+1.86%) | 4,960,286 |
| 24 Dec 2018 | CNY | 8.0355 | 8.3136 | 7.9349 | 8.284 | 8.284 | +0.243 (+3.02%) | 3,279,323 |
| 21 Dec 2018 | CNY | 8.0473 | 8.1302 | 7.929 | 8.0414 | 8.0414 | -0.059 (-0.73%) | 1,806,168 |
| 20 Dec 2018 | CNY | 7.9467 | 8.1657 | 7.9467 | 8.1006 | 8.1006 | -0.006 (-0.07%) | 2,377,181 |
| 19 Dec 2018 | CNY | 7.9763 | 8.1894 | 7.9172 | 8.1065 | 8.1065 | +0.106 (+1.33%) | 2,517,048 |
| 18 Dec 2018 | CNY | 8.0178 | 8.0592 | 7.8402 | 8 | 8 | -0.018 (-0.22%) | 1,544,267 |
| 17 Dec 2018 | CNY | 7.9172 | 8.0769 | 7.8343 | 8.0178 | 8.0178 | +0.089 (+1.12%) | 2,442,768 |
| 14 Dec 2018 | CNY | 8.1243 | 8.1243 | 7.8107 | 7.929 | 7.929 | -0.207 (-2.55%) | 2,902,453 |
| 13 Dec 2018 | CNY | 8.0947 | 8.2781 | 8.0947 | 8.1361 | 8.1361 | +0.018 (+0.22%) | 3,396,529 |
| 12 Dec 2018 | CNY | 8.4024 | 8.4024 | 8.1124 | 8.1183 | 8.1183 | -0.302 (-3.58%) | 5,473,776 |
| 11 Dec 2018 | CNY | 8.6391 | 8.7278 | 8.355 | 8.4201 | 8.4201 | -0.124 (-1.45%) | 6,970,790 |
| 10 Dec 2018 | CNY | 7.8876 | 8.7929 | 7.8876 | 8.5444 | 8.5444 | +0.527 (+6.57%) | 10,306,674 |
| 7 Dec 2018 | CNY | 7.8994 | 8.0355 | 7.7101 | 8.0178 | 8.0178 | +0.189 (+2.42%) | 2,893,203 |
| 6 Dec 2018 | CNY | 8.2189 | 8.2604 | 7.7396 | 7.8284 | 7.8284 | -0.402 (-4.89%) | 4,447,731 |
| 5 Dec 2018 | CNY | 8.2189 | 8.3373 | 8.1539 | 8.2308 | 8.2308 | -0.189 (-2.25%) | 2,778,363 |
| 4 Dec 2018 | CNY | 8.3018 | 8.4497 | 8.2426 | 8.4201 | 8.4201 | +0.065 (+0.78%) | 3,219,314 |
| 3 Dec 2018 | CNY | 8.3432 | 8.4793 | 8.2663 | 8.355 | 8.355 | +0.243 (+2.99%) | 3,804,816 |
| 30 Nov 2018 | CNY | 8.1243 | 8.2899 | 7.929 | 8.1124 | 8.1124 | -0.047 (-0.58%) | 4,184,301 |
| 29 Nov 2018 | CNY | 8.6095 | 8.7219 | 8.1183 | 8.1598 | 8.1598 | -0.432 (-5.03%) | 5,181,070 |
| 28 Nov 2018 | CNY | 8.716 | 8.7988 | 8.3965 | 8.5917 | 8.5917 | -0.166 (-1.89%) | 5,170,409 |
