| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 8.7778 | 8.7778 | 8.3889 | 8.5056 | 8.5056 | -0.3 (-3.41%) | 1,809,100 |
| 16 Jan 2019 | CNY | 8.5556 | 9.0556 | 8.5556 | 8.8056 | 8.8056 | +0.267 (+3.12%) | 2,878,434 |
| 15 Jan 2019 | CNY | 8.4722 | 8.6222 | 8.4611 | 8.5389 | 8.5389 | +0.072 (+0.85%) | 880,200 |
| 14 Jan 2019 | CNY | 8.6333 | 8.6333 | 8.3944 | 8.4667 | 8.4667 | -0.155 (-1.80%) | 557,530 |
| 11 Jan 2019 | CNY | 8.4778 | 8.75 | 8.4778 | 8.6222 | 8.6222 | +0.15 (+1.77%) | 1,067,400 |
| 10 Jan 2019 | CNY | 8.5667 | 8.6389 | 8.4167 | 8.4722 | 8.4722 | -0.028 (-0.33%) | 805,060 |
| 9 Jan 2019 | CNY | 8.5167 | 8.6389 | 8.4778 | 8.5 | 8.5 | -0.017 (-0.20%) | 1,184,680 |
| 8 Jan 2019 | CNY | 8.4611 | 8.6056 | 8.4444 | 8.5167 | 8.5167 | +0.072 (+0.86%) | 1,089,820 |
| 7 Jan 2019 | CNY | 8.4833 | 8.4833 | 8.3111 | 8.4444 | 8.4444 | +0.139 (+1.67%) | 876,954 |
| 4 Jan 2019 | CNY | 8.0222 | 8.3778 | 7.8889 | 8.3056 | 8.3056 | +0.283 (+3.53%) | 1,116,613 |
| 3 Jan 2019 | CNY | 8.0833 | 8.2444 | 7.9611 | 8.0222 | 8.0222 | -0.05 (-0.62%) | 644,437 |
| 2 Jan 2019 | CNY | 8.2 | 8.2 | 8.0056 | 8.0722 | 8.0722 | +0.072 (+0.90%) | 851,664 |
| 28 Dec 2018 | CNY | 8.1778 | 8.2333 | 7.9722 | 8 | 8 | -0.122 (-1.50%) | 1,075,667 |
| 27 Dec 2018 | CNY | 8.5278 | 8.5278 | 8.1222 | 8.1222 | 8.1222 | -0.278 (-3.31%) | 971,280 |
| 26 Dec 2018 | CNY | 8.3389 | 8.4889 | 8.3389 | 8.4 | 8.4 | +0.022 (+0.26%) | 906,265 |
| 25 Dec 2018 | CNY | 8.45 | 8.45 | 8.0944 | 8.3778 | 8.3778 | -0.155 (-1.82%) | 1,268,555 |
| 24 Dec 2018 | CNY | 8.2778 | 8.5333 | 8.25 | 8.5333 | 8.5333 | +0.172 (+2.06%) | 1,047,133 |
| 21 Dec 2018 | CNY | 8.3889 | 8.4944 | 8.2833 | 8.3611 | 8.3611 | -0.028 (-0.33%) | 849,600 |
| 20 Dec 2018 | CNY | 8.3611 | 8.4222 | 8.2278 | 8.3889 | 8.3889 | +0.017 (+0.20%) | 828,084 |
| 19 Dec 2018 | CNY | 8.45 | 8.5833 | 8.3444 | 8.3722 | 8.3722 | -0.067 (-0.79%) | 603,084 |
| 18 Dec 2018 | CNY | 8.5333 | 8.6333 | 8.35 | 8.4389 | 8.4389 | -0.028 (-0.33%) | 823,777 |
| 17 Dec 2018 | CNY | 8.4611 | 8.5889 | 8.3889 | 8.4667 | 8.4667 | -0.022 (-0.26%) | 606,155 |
| 14 Dec 2018 | CNY | 8.9389 | 8.95 | 8.4444 | 8.4889 | 8.4889 | -0.461 (-5.15%) | 1,407,153 |
| 13 Dec 2018 | CNY | 8.8278 | 8.95 | 8.5389 | 8.95 | 8.95 | +0.15 (+1.70%) | 1,298,500 |
| 12 Dec 2018 | CNY | 8.8944 | 8.9389 | 8.7222 | 8.8 | 8.8 | -0.083 (-0.94%) | 943,920 |
| 11 Dec 2018 | CNY | 8.7111 | 8.9056 | 8.7111 | 8.8833 | 8.8833 | +0.161 (+1.85%) | 1,053,630 |
| 10 Dec 2018 | CNY | 8.8722 | 8.9278 | 8.6278 | 8.7222 | 8.7222 | -0.244 (-2.73%) | 1,511,838 |
| 7 Dec 2018 | CNY | 8.65 | 9.1611 | 8.65 | 8.9667 | 8.9667 | +0.378 (+4.40%) | 2,099,876 |
| 6 Dec 2018 | CNY | 8.8056 | 9.1111 | 8.5278 | 8.5889 | 8.5889 | -0.278 (-3.13%) | 1,968,944 |
| 5 Dec 2018 | CNY | 8.7444 | 8.9778 | 8.6667 | 8.8667 | 8.8667 | +0.006 (+0.06%) | 1,492,200 |
