| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 8.75 | 8.8672 | 8.6875 | 8.7656 | 8.7656 | -0.078 (-0.88%) | 13,334,643 |
| 16 Jan 2019 | CNY | 8.7266 | 8.8516 | 8.6563 | 8.8438 | 8.8438 | +0.086 (+0.98%) | 16,701,217 |
| 15 Jan 2019 | CNY | 8.3438 | 8.7891 | 8.3203 | 8.7578 | 8.7578 | +0.414 (+4.96%) | 23,821,089 |
| 14 Jan 2019 | CNY | 8.5156 | 8.5547 | 8.3203 | 8.3438 | 8.3438 | -0.172 (-2.02%) | 13,316,480 |
| 11 Jan 2019 | CNY | 8.375 | 8.5547 | 8.2578 | 8.5156 | 8.5156 | +0.078 (+0.93%) | 16,065,785 |
| 10 Jan 2019 | CNY | 8.4766 | 8.5469 | 8.3359 | 8.4375 | 8.4375 | +0.016 (+0.19%) | 11,600,678 |
| 9 Jan 2019 | CNY | 8.3906 | 8.6406 | 8.3125 | 8.4219 | 8.4219 | +0.062 (+0.75%) | 25,109,751 |
| 8 Jan 2019 | CNY | 8.2734 | 8.3984 | 8.2109 | 8.3594 | 8.3594 | +0.047 (+0.56%) | 19,627,695 |
| 7 Jan 2019 | CNY | 7.5703 | 8.3984 | 7.5234 | 8.3125 | 8.3125 | +0.383 (+4.83%) | 38,922,855 |
| 4 Jan 2019 | CNY | 7.5703 | 7.9531 | 7.5234 | 7.9297 | 7.9297 | +0.203 (+2.63%) | 20,309,600 |
| 3 Jan 2019 | CNY | 8.0938 | 8.1563 | 7.6875 | 7.7266 | 7.7266 | -0.367 (-4.54%) | 21,188,147 |
| 2 Jan 2019 | CNY | 8.1641 | 8.2891 | 8.0781 | 8.0938 | 8.0938 | -0.031 (-0.38%) | 16,953,218 |
| 28 Dec 2018 | CNY | 8.125 | 8.1641 | 7.9375 | 8.125 | 8.125 | +0.031 (+0.39%) | 12,511,265 |
| 27 Dec 2018 | CNY | 8.1797 | 8.2344 | 8.0234 | 8.0938 | 8.0938 | +0.008 (+0.10%) | 26,129,980 |
| 26 Dec 2018 | CNY | 8.0781 | 8.25 | 8.0469 | 8.0859 | 8.0859 | -0.07 (-0.86%) | 30,364,298 |
| 25 Dec 2018 | CNY | 7.8984 | 8.1797 | 7.8281 | 8.1563 | 8.1563 | +0.172 (+2.15%) | 19,241,566 |
| 24 Dec 2018 | CNY | 7.8203 | 8.0391 | 7.7656 | 7.9844 | 7.9844 | +0.164 (+2.10%) | 13,134,181 |
| 21 Dec 2018 | CNY | 7.875 | 8.0234 | 7.75 | 7.8203 | 7.8203 | -0.102 (-1.28%) | 10,473,795 |
| 20 Dec 2018 | CNY | 7.7422 | 7.9531 | 7.6797 | 7.9219 | 7.9219 | +0.148 (+1.91%) | 13,738,643 |
| 19 Dec 2018 | CNY | 7.9531 | 8.0156 | 7.7578 | 7.7734 | 7.7734 | -0.18 (-2.26%) | 12,288,811 |
| 18 Dec 2018 | CNY | 7.9297 | 8.0391 | 7.8047 | 7.9531 | 7.9531 | -0.039 (-0.49%) | 15,296,664 |
| 17 Dec 2018 | CNY | 8.0938 | 8.2266 | 7.8594 | 7.9922 | 7.9922 | -0.094 (-1.16%) | 18,389,299 |
| 14 Dec 2018 | CNY | 8.1328 | 8.2578 | 8.0625 | 8.0859 | 8.0859 | -0.047 (-0.58%) | 21,888,339 |
| 13 Dec 2018 | CNY | 7.8594 | 8.3906 | 7.8438 | 8.1328 | 8.1328 | +0.273 (+3.48%) | 33,979,614 |
| 12 Dec 2018 | CNY | 7.8828 | 7.9219 | 7.8125 | 7.8594 | 7.8594 | 0.0 (0.0%) | 12,159,769 |
| 11 Dec 2018 | CNY | 7.7188 | 7.8594 | 7.7188 | 7.8594 | 7.8594 | +0.148 (+1.93%) | 12,661,937 |
| 10 Dec 2018 | CNY | 7.7734 | 7.8359 | 7.6719 | 7.7109 | 7.7109 | -0.094 (-1.20%) | 9,257,790 |
| 7 Dec 2018 | CNY | 7.6328 | 7.8828 | 7.625 | 7.8047 | 7.8047 | +0.18 (+2.36%) | 14,883,325 |
| 6 Dec 2018 | CNY | 7.6641 | 7.7578 | 7.5859 | 7.625 | 7.625 | -0.094 (-1.22%) | 9,982,059 |
| 5 Dec 2018 | CNY | 7.6172 | 7.8281 | 7.6172 | 7.7188 | 7.7188 | -0.023 (-0.30%) | 14,226,805 |
