| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2019 | CNY | 7.22 | 7.24 | 7.08 | 7.11 | 7.11 | -0.11 (-1.52%) | 10,482,382 |
| 15 Jan 2019 | CNY | 7.13 | 7.27 | 7.11 | 7.22 | 7.22 | +0.11 (+1.55%) | 13,855,685 |
| 14 Jan 2019 | CNY | 7.19 | 7.23 | 7.1 | 7.11 | 7.11 | -0.06 (-0.84%) | 8,408,700 |
| 11 Jan 2019 | CNY | 7.06 | 7.19 | 7.05 | 7.17 | 7.17 | +0.08 (+1.13%) | 12,082,476 |
| 10 Jan 2019 | CNY | 7.01 | 7.23 | 7.01 | 7.09 | 7.09 | +0.03 (+0.42%) | 12,255,671 |
| 9 Jan 2019 | CNY | 7.11 | 7.18 | 7.02 | 7.06 | 7.06 | +0.03 (+0.43%) | 16,412,880 |
| 8 Jan 2019 | CNY | 7.02 | 7.19 | 7.02 | 7.03 | 7.03 | -0.03 (-0.42%) | 12,007,966 |
| 7 Jan 2019 | CNY | 6.5 | 7.15 | 6.44 | 7.06 | 7.06 | +0.22 (+3.22%) | 16,569,567 |
| 4 Jan 2019 | CNY | 6.5 | 6.87 | 6.44 | 6.84 | 6.84 | +0.29 (+4.43%) | 13,268,304 |
| 3 Jan 2019 | CNY | 6.51 | 6.65 | 6.51 | 6.55 | 6.55 | +0.03 (+0.46%) | 5,262,779 |
| 2 Jan 2019 | CNY | 6.6 | 6.64 | 6.5 | 6.52 | 6.52 | -0.01 (-0.15%) | 3,990,723 |
| 28 Dec 2018 | CNY | 6.46 | 6.62 | 6.39 | 6.53 | 6.53 | +0.08 (+1.24%) | 5,041,177 |
| 27 Dec 2018 | CNY | 6.75 | 6.78 | 6.39 | 6.45 | 6.45 | -0.19 (-2.86%) | 6,998,907 |
| 26 Dec 2018 | CNY | 6.77 | 6.84 | 6.62 | 6.64 | 6.64 | -0.16 (-2.35%) | 6,843,100 |
| 25 Dec 2018 | CNY | 6.89 | 6.89 | 6.63 | 6.8 | 6.8 | -0.16 (-2.30%) | 8,719,369 |
| 24 Dec 2018 | CNY | 6.91 | 7.01 | 6.88 | 6.96 | 6.96 | +0.03 (+0.43%) | 6,991,023 |
| 21 Dec 2018 | CNY | 7.1 | 7.1 | 6.78 | 6.93 | 6.93 | -0.13 (-1.84%) | 7,711,950 |
| 20 Dec 2018 | CNY | 7 | 7.13 | 6.95 | 7.06 | 7.06 | +0.06 (+0.86%) | 6,951,619 |
| 19 Dec 2018 | CNY | 7.18 | 7.2 | 6.92 | 7 | 7 | -0.15 (-2.10%) | 7,898,416 |
| 18 Dec 2018 | CNY | 7.2 | 7.23 | 6.98 | 7.15 | 7.15 | 0.0 (0.0%) | 12,956,053 |
| 17 Dec 2018 | CNY | 6.92 | 7.18 | 6.87 | 7.15 | 7.15 | +0.19 (+2.73%) | 11,642,362 |
| 14 Dec 2018 | CNY | 7.3 | 7.32 | 6.95 | 6.96 | 6.96 | -0.34 (-4.66%) | 14,672,776 |
| 13 Dec 2018 | CNY | 7.23 | 7.39 | 7.12 | 7.3 | 7.3 | +0.07 (+0.97%) | 14,206,659 |
| 12 Dec 2018 | CNY | 7.28 | 7.43 | 7.2 | 7.23 | 7.23 | -0.02 (-0.28%) | 16,492,853 |
| 11 Dec 2018 | CNY | 7.24 | 7.29 | 7.1 | 7.25 | 7.25 | +0.03 (+0.42%) | 11,457,631 |
| 10 Dec 2018 | CNY | 7.19 | 7.45 | 7.17 | 7.22 | 7.22 | -0.03 (-0.41%) | 14,750,649 |
| 7 Dec 2018 | CNY | 7.36 | 7.39 | 7.08 | 7.25 | 7.25 | -0.1 (-1.36%) | 17,765,944 |
| 6 Dec 2018 | CNY | 7.23 | 7.53 | 7.23 | 7.35 | 7.35 | +0.05 (+0.68%) | 29,242,101 |
| 5 Dec 2018 | CNY | 6.94 | 7.79 | 6.91 | 7.3 | 7.3 | +0.22 (+3.11%) | 35,784,935 |
| 4 Dec 2018 | CNY | 7.02 | 7.14 | 7 | 7.08 | 7.08 | -0.02 (-0.28%) | 14,456,369 |
