| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 7.4701 | 7.5214 | 7.3333 | 7.4744 | 7.4744 | -0.017 (-0.23%) | 1,714,981 |
| 17 Jan 2019 | CNY | 7.8034 | 7.8205 | 7.4615 | 7.4915 | 7.4915 | -0.308 (-3.95%) | 3,309,548 |
| 16 Jan 2019 | CNY | 7.7778 | 7.9316 | 7.7265 | 7.7992 | 7.7992 | +0.021 (+0.28%) | 2,806,462 |
| 15 Jan 2019 | CNY | 7.6068 | 7.8376 | 7.5427 | 7.7778 | 7.7778 | +0.171 (+2.25%) | 2,547,586 |
| 14 Jan 2019 | CNY | 7.6838 | 7.7479 | 7.4957 | 7.6068 | 7.6068 | -0.128 (-1.66%) | 2,356,099 |
| 11 Jan 2019 | CNY | 7.7906 | 7.859 | 7.688 | 7.735 | 7.735 | +0.038 (+0.50%) | 2,283,250 |
| 10 Jan 2019 | CNY | 7.6838 | 7.8633 | 7.6026 | 7.6966 | 7.6966 | -0.06 (-0.77%) | 3,289,660 |
| 9 Jan 2019 | CNY | 7.8205 | 8.0043 | 7.6624 | 7.7564 | 7.7564 | -0.038 (-0.49%) | 4,114,365 |
| 8 Jan 2019 | CNY | 8.0299 | 8.1026 | 7.7265 | 7.7949 | 7.7949 | -0.291 (-3.59%) | 3,955,578 |
| 7 Jan 2019 | CNY | 7.906 | 8.1667 | 7.8846 | 8.0855 | 8.0855 | +0.009 (+0.11%) | 5,831,097 |
| 4 Jan 2019 | CNY | 7.6496 | 8.2906 | 7.4615 | 8.0769 | 8.0769 | +0.385 (+5.00%) | 7,650,082 |
| 3 Jan 2019 | CNY | 7.6368 | 7.8034 | 7.5043 | 7.6923 | 7.6923 | -0.021 (-0.28%) | 4,099,258 |
| 2 Jan 2019 | CNY | 7.3932 | 7.8077 | 7.3162 | 7.7137 | 7.7137 | +0.291 (+3.91%) | 5,439,030 |
| 28 Dec 2018 | CNY | 7.3675 | 7.4915 | 7.1795 | 7.4231 | 7.4231 | +0.004 (+0.06%) | 2,475,350 |
| 27 Dec 2018 | CNY | 7.5043 | 7.6795 | 7.406 | 7.4188 | 7.4188 | 0.0 (0.0%) | 3,107,632 |
| 26 Dec 2018 | CNY | 7.547 | 7.7137 | 7.3675 | 7.4188 | 7.4188 | -0.205 (-2.69%) | 3,505,329 |
| 25 Dec 2018 | CNY | 7.265 | 7.7222 | 7.0086 | 7.6239 | 7.6239 | +0.286 (+3.90%) | 5,125,704 |
| 24 Dec 2018 | CNY | 7.0897 | 7.4017 | 7.0897 | 7.3376 | 7.3376 | +0.248 (+3.50%) | 2,441,359 |
| 21 Dec 2018 | CNY | 7.0855 | 7.2094 | 7.0086 | 7.0897 | 7.0897 | -0.073 (-1.02%) | 1,110,170 |
| 20 Dec 2018 | CNY | 7.1068 | 7.2222 | 7.0427 | 7.1624 | 7.1624 | +0.086 (+1.21%) | 1,321,332 |
| 19 Dec 2018 | CNY | 7.0427 | 7.1923 | 7.0043 | 7.0769 | 7.0769 | +0.081 (+1.16%) | 1,704,184 |
| 18 Dec 2018 | CNY | 7.0684 | 7.1496 | 6.9615 | 6.9957 | 6.9957 | -0.073 (-1.03%) | 1,197,565 |
| 17 Dec 2018 | CNY | 7.094 | 7.2009 | 6.9359 | 7.0684 | 7.0684 | -0.051 (-0.72%) | 1,399,788 |
| 14 Dec 2018 | CNY | 7.5513 | 7.5513 | 7.0513 | 7.1197 | 7.1197 | -0.414 (-5.50%) | 2,711,086 |
| 13 Dec 2018 | CNY | 7.4615 | 7.5769 | 7.3376 | 7.5342 | 7.5342 | +0.086 (+1.15%) | 2,762,234 |
| 12 Dec 2018 | CNY | 7.718 | 7.718 | 7.3718 | 7.4487 | 7.4487 | -0.398 (-5.07%) | 5,209,478 |
| 11 Dec 2018 | CNY | 7.4615 | 7.9444 | 7.4188 | 7.8462 | 7.8462 | +0.355 (+4.73%) | 5,507,943 |
| 10 Dec 2018 | CNY | 7.3547 | 7.641 | 7.3205 | 7.4915 | 7.4915 | +0.103 (+1.39%) | 2,808,716 |
| 7 Dec 2018 | CNY | 7.3761 | 7.5641 | 7.3376 | 7.3889 | 7.3889 | +0.073 (+0.99%) | 2,002,525 |
| 6 Dec 2018 | CNY | 7.3034 | 7.547 | 7.2906 | 7.3162 | 7.3162 | -0.086 (-1.16%) | 3,028,980 |
