| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2019 | CNY | 6.8452 | 7.1349 | 6.8294 | 7.0476 | 7.0476 | +0.044 (+0.62%) | 7,781,004 |
| 14 Jan 2019 | CNY | 6.9246 | 7.5318 | 6.7659 | 7.004 | 7.004 | +0.135 (+1.96%) | 8,537,165 |
| 11 Jan 2019 | CNY | 6.8095 | 6.8968 | 6.7143 | 6.8691 | 6.8691 | +0.115 (+1.70%) | 3,430,476 |
| 10 Jan 2019 | CNY | 6.746 | 6.8135 | 6.6865 | 6.754 | 6.754 | -0.059 (-0.87%) | 3,898,041 |
| 9 Jan 2019 | CNY | 6.9444 | 7.0238 | 6.8135 | 6.8135 | 6.8135 | -0.02 (-0.29%) | 5,379,045 |
| 8 Jan 2019 | CNY | 6.9286 | 6.9286 | 6.8056 | 6.8333 | 6.8333 | -0.099 (-1.43%) | 3,530,487 |
| 7 Jan 2019 | CNY | 6.8056 | 6.9762 | 6.7579 | 6.9325 | 6.9325 | +0.167 (+2.46%) | 4,744,653 |
| 4 Jan 2019 | CNY | 6.4683 | 6.7659 | 6.4683 | 6.7659 | 6.7659 | +0.135 (+2.03%) | 4,928,835 |
| 3 Jan 2019 | CNY | 6.7976 | 6.8214 | 6.5952 | 6.631 | 6.631 | -0.186 (-2.74%) | 4,111,959 |
| 2 Jan 2019 | CNY | 6.7698 | 6.8175 | 6.6786 | 6.8175 | 6.8175 | +0.064 (+0.94%) | 3,255,157 |
| 28 Dec 2018 | CNY | 7.0278 | 7.0476 | 6.7064 | 6.754 | 6.754 | -0.341 (-4.81%) | 6,690,219 |
| 27 Dec 2018 | CNY | 7.254 | 7.373 | 7.0952 | 7.0952 | 7.0952 | -0.071 (-1.00%) | 10,645,031 |
| 26 Dec 2018 | CNY | 7.0794 | 7.2222 | 7.0119 | 7.1667 | 7.1667 | +0.008 (+0.11%) | 8,912,950 |
| 25 Dec 2018 | CNY | 7.1825 | 7.2897 | 6.9484 | 7.1587 | 7.1587 | -0.214 (-2.91%) | 12,695,679 |
| 24 Dec 2018 | CNY | 6.9762 | 7.373 | 6.9762 | 7.373 | 7.373 | +0.671 (+10.01%) | 10,134,432 |
| 21 Dec 2018 | CNY | 6.7024 | 6.7659 | 6.6468 | 6.7024 | 6.7024 | -0.028 (-0.41%) | 2,190,888 |
| 20 Dec 2018 | CNY | 6.5675 | 6.7302 | 6.5675 | 6.7302 | 6.7302 | +0.111 (+1.68%) | 1,989,288 |
| 19 Dec 2018 | CNY | 6.7818 | 6.8056 | 6.6071 | 6.6191 | 6.6191 | -0.167 (-2.46%) | 2,600,136 |
| 18 Dec 2018 | CNY | 6.7064 | 6.7857 | 6.6508 | 6.7857 | 6.7857 | +0.04 (+0.59%) | 2,377,620 |
| 17 Dec 2018 | CNY | 6.75 | 6.7619 | 6.6468 | 6.746 | 6.746 | +0.04 (+0.59%) | 1,976,184 |
| 14 Dec 2018 | CNY | 6.9444 | 6.9444 | 6.7064 | 6.7064 | 6.7064 | -0.27 (-3.87%) | 3,043,656 |
| 13 Dec 2018 | CNY | 7 | 7.0516 | 6.877 | 6.9762 | 6.9762 | -0.036 (-0.51%) | 3,478,348 |
| 12 Dec 2018 | CNY | 6.9246 | 7.0794 | 6.8968 | 7.0119 | 7.0119 | +0.163 (+2.38%) | 4,733,316 |
| 11 Dec 2018 | CNY | 6.8492 | 6.8968 | 6.7659 | 6.8492 | 6.8492 | +0.032 (+0.46%) | 1,607,760 |
| 10 Dec 2018 | CNY | 6.8651 | 6.9127 | 6.7064 | 6.8175 | 6.8175 | -0.131 (-1.88%) | 2,544,948 |
| 7 Dec 2018 | CNY | 6.9603 | 6.9841 | 6.8889 | 6.9484 | 6.9484 | +0.059 (+0.86%) | 1,913,178 |
| 6 Dec 2018 | CNY | 6.9683 | 7.0754 | 6.873 | 6.8889 | 6.8889 | -0.099 (-1.42%) | 2,529,316 |
| 5 Dec 2018 | CNY | 6.9643 | 7.0992 | 6.881 | 6.9881 | 6.9881 | -0.206 (-2.87%) | 3,513,162 |
| 4 Dec 2018 | CNY | 7.1984 | 7.2381 | 7.0635 | 7.1944 | 7.1944 | +0.103 (+1.45%) | 4,992,626 |
| 3 Dec 2018 | CNY | 6.8929 | 7.3889 | 6.8214 | 7.0913 | 7.0913 | +0.337 (+4.99%) | 5,630,642 |
