| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 9.2198 | 9.3791 | 9 | 9.2802 | 9.2802 | +0.022 (+0.24%) | 7,563,399 |
| 17 Jan 2019 | CNY | 9.2143 | 9.4615 | 9.1648 | 9.2582 | 9.2582 | +0.016 (+0.18%) | 7,452,718 |
| 16 Jan 2019 | CNY | 9.5055 | 9.5714 | 9.2308 | 9.2418 | 9.2418 | -0.242 (-2.55%) | 8,761,298 |
| 15 Jan 2019 | CNY | 9.3517 | 9.5385 | 9.2912 | 9.4835 | 9.4835 | +0.055 (+0.58%) | 8,579,283 |
| 14 Jan 2019 | CNY | 9.6429 | 9.6429 | 9.2802 | 9.4286 | 9.4286 | -0.143 (-1.49%) | 10,278,972 |
| 11 Jan 2019 | CNY | 9.533 | 9.7802 | 9.4176 | 9.5714 | 9.5714 | +0.022 (+0.23%) | 14,494,025 |
| 10 Jan 2019 | CNY | 9.3077 | 9.8901 | 9.2582 | 9.5495 | 9.5495 | +0.319 (+3.45%) | 21,150,633 |
| 9 Jan 2019 | CNY | 9.3956 | 9.5879 | 9.2253 | 9.2308 | 9.2308 | -0.22 (-2.33%) | 17,583,806 |
| 8 Jan 2019 | CNY | 9.1044 | 9.5934 | 9.011 | 9.4506 | 9.4506 | +0.341 (+3.74%) | 23,840,058 |
| 7 Jan 2019 | CNY | 8.8187 | 9.2308 | 8.7912 | 9.1099 | 9.1099 | +0.418 (+4.80%) | 16,635,710 |
| 4 Jan 2019 | CNY | 8.3077 | 8.7528 | 8.2747 | 8.6923 | 8.6923 | +0.192 (+2.26%) | 10,757,084 |
| 3 Jan 2019 | CNY | 8.9451 | 9.0055 | 8.4725 | 8.5 | 8.5 | -0.582 (-6.41%) | 14,542,528 |
| 2 Jan 2019 | CNY | 8.8901 | 9.2033 | 8.8132 | 9.0824 | 9.0824 | +0.302 (+3.44%) | 16,362,555 |
| 28 Dec 2018 | CNY | 8.8242 | 8.989 | 8.6374 | 8.7802 | 8.7802 | -0.066 (-0.75%) | 12,991,784 |
| 27 Dec 2018 | CNY | 9.1539 | 9.3297 | 8.8462 | 8.8462 | 8.8462 | -0.154 (-1.71%) | 17,027,892 |
| 26 Dec 2018 | CNY | 9.2912 | 9.5055 | 8.978 | 9 | 9 | -0.456 (-4.82%) | 21,004,592 |
| 25 Dec 2018 | CNY | 9.1154 | 9.5879 | 8.8077 | 9.456 | 9.456 | +0.132 (+1.41%) | 28,908,552 |
| 24 Dec 2018 | CNY | 9.0769 | 9.3956 | 9 | 9.3242 | 9.3242 | +0.308 (+3.41%) | 27,241,186 |
| 21 Dec 2018 | CNY | 8.8517 | 9.1758 | 8.7912 | 9.0165 | 9.0165 | +0.028 (+0.31%) | 22,563,326 |
| 20 Dec 2018 | CNY | 8.7528 | 9.0879 | 8.7088 | 8.989 | 8.989 | -0.022 (-0.24%) | 33,880,739 |
| 19 Dec 2018 | CNY | 8.5495 | 9.2418 | 8.5495 | 9.011 | 9.011 | +0.61 (+7.26%) | 48,679,297 |
| 18 Dec 2018 | CNY | 8.4615 | 8.5549 | 8.2912 | 8.4011 | 8.4011 | -0.203 (-2.36%) | 10,444,341 |
| 17 Dec 2018 | CNY | 8.3901 | 8.7857 | 8.3242 | 8.6044 | 8.6044 | +0.038 (+0.45%) | 16,982,307 |
| 14 Dec 2018 | CNY | 8.5 | 8.9011 | 8.3571 | 8.5659 | 8.5659 | +0.104 (+1.23%) | 24,812,378 |
| 13 Dec 2018 | CNY | 8.022 | 8.7802 | 8.022 | 8.4615 | 8.4615 | +0.44 (+5.48%) | 16,645,234 |
| 12 Dec 2018 | CNY | 8.1484 | 8.1539 | 8 | 8.022 | 8.022 | -0.17 (-2.08%) | 4,903,891 |
| 11 Dec 2018 | CNY | 8.0659 | 8.1923 | 7.989 | 8.1923 | 8.1923 | +0.209 (+2.62%) | 6,008,436 |
| 10 Dec 2018 | CNY | 7.8077 | 8.044 | 7.8077 | 7.9835 | 7.9835 | +0.028 (+0.35%) | 3,577,435 |
| 7 Dec 2018 | CNY | 7.9231 | 8.0934 | 7.9176 | 7.956 | 7.956 | +0.033 (+0.42%) | 3,681,860 |
| 6 Dec 2018 | CNY | 8.0879 | 8.1539 | 7.9176 | 7.9231 | 7.9231 | -0.214 (-2.63%) | 4,974,647 |
