| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 6.72 | 6.76 | 6.67 | 6.69 | 6.69 | -0.02 (-0.30%) | 7,951,059 |
| 9 Jan 2019 | CNY | 6.73 | 6.84 | 6.69 | 6.71 | 6.71 | +0.01 (+0.15%) | 14,085,553 |
| 8 Jan 2019 | CNY | 6.72 | 6.73 | 6.67 | 6.7 | 6.7 | -0.01 (-0.15%) | 7,769,159 |
| 7 Jan 2019 | CNY | 6.45 | 6.75 | 6.42 | 6.71 | 6.71 | +0.07 (+1.05%) | 13,681,226 |
| 4 Jan 2019 | CNY | 6.45 | 6.66 | 6.43 | 6.64 | 6.64 | +0.12 (+1.84%) | 14,946,517 |
| 3 Jan 2019 | CNY | 6.6 | 6.66 | 6.48 | 6.52 | 6.52 | -0.09 (-1.36%) | 10,565,540 |
| 2 Jan 2019 | CNY | 6.72 | 6.73 | 6.57 | 6.61 | 6.61 | -0.02 (-0.30%) | 6,928,752 |
| 28 Dec 2018 | CNY | 6.59 | 6.73 | 6.56 | 6.63 | 6.63 | +0.06 (+0.91%) | 9,965,366 |
| 27 Dec 2018 | CNY | 6.73 | 6.78 | 6.56 | 6.57 | 6.57 | -0.06 (-0.90%) | 12,148,300 |
| 26 Dec 2018 | CNY | 6.69 | 6.73 | 6.61 | 6.63 | 6.63 | -0.05 (-0.75%) | 8,112,668 |
| 25 Dec 2018 | CNY | 6.87 | 6.88 | 6.51 | 6.68 | 6.68 | -0.23 (-3.33%) | 20,770,803 |
| 24 Dec 2018 | CNY | 6.91 | 6.98 | 6.84 | 6.91 | 6.91 | 0.0 (0.0%) | 10,586,277 |
| 21 Dec 2018 | CNY | 7 | 7.02 | 6.88 | 6.91 | 6.91 | -0.13 (-1.85%) | 10,225,320 |
| 20 Dec 2018 | CNY | 7.06 | 7.13 | 6.94 | 7.04 | 7.04 | -0.05 (-0.71%) | 14,840,233 |
| 19 Dec 2018 | CNY | 7.14 | 7.18 | 7.08 | 7.09 | 7.09 | -0.03 (-0.42%) | 8,793,322 |
| 18 Dec 2018 | CNY | 7.26 | 7.33 | 7.07 | 7.12 | 7.12 | -0.18 (-2.47%) | 20,209,821 |
| 17 Dec 2018 | CNY | 7.08 | 7.34 | 7.05 | 7.3 | 7.3 | +0.22 (+3.11%) | 21,095,939 |
| 14 Dec 2018 | CNY | 7.15 | 7.2 | 7.06 | 7.08 | 7.08 | -0.08 (-1.12%) | 10,415,189 |
| 13 Dec 2018 | CNY | 7.14 | 7.22 | 7.09 | 7.16 | 7.16 | +0.07 (+0.99%) | 13,227,751 |
| 12 Dec 2018 | CNY | 7.14 | 7.15 | 7.05 | 7.09 | 7.09 | -0.04 (-0.56%) | 6,924,215 |
| 11 Dec 2018 | CNY | 7.01 | 7.14 | 6.96 | 7.13 | 7.13 | +0.17 (+2.44%) | 9,002,786 |
| 10 Dec 2018 | CNY | 7.02 | 7.08 | 6.93 | 6.96 | 6.96 | -0.08 (-1.14%) | 7,029,554 |
| 7 Dec 2018 | CNY | 7.08 | 7.1 | 7.01 | 7.04 | 7.04 | +0.03 (+0.43%) | 5,158,677 |
| 6 Dec 2018 | CNY | 7.11 | 7.16 | 7.01 | 7.01 | 7.01 | -0.14 (-1.96%) | 10,897,045 |
| 5 Dec 2018 | CNY | 7.13 | 7.21 | 7.1 | 7.15 | 7.15 | -0.09 (-1.24%) | 11,369,036 |
| 4 Dec 2018 | CNY | 7.17 | 7.27 | 7.13 | 7.24 | 7.24 | +0.1 (+1.40%) | 16,307,289 |
| 3 Dec 2018 | CNY | 7.19 | 7.24 | 7.07 | 7.14 | 7.14 | +0.15 (+2.15%) | 17,379,880 |
| 30 Nov 2018 | CNY | 6.92 | 7.01 | 6.82 | 6.99 | 6.99 | +0.07 (+1.01%) | 9,568,477 |
| 29 Nov 2018 | CNY | 6.97 | 7.05 | 6.9 | 6.92 | 6.92 | -0.01 (-0.14%) | 14,121,382 |
| 28 Nov 2018 | CNY | 6.83 | 6.94 | 6.82 | 6.93 | 6.93 | +0.13 (+1.91%) | 10,479,720 |
