| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 8.2311 | 8.2407 | 8.1448 | 8.1448 | 8.1448 | -0.086 (-1.05%) | 38,672,013 |
| 9 Jan 2019 | CNY | 8.2311 | 8.3941 | 8.1879 | 8.2311 | 8.2311 | +0.038 (+0.47%) | 64,721,147 |
| 8 Jan 2019 | CNY | 8.279 | 8.279 | 8.1735 | 8.1927 | 8.1927 | -0.086 (-1.04%) | 33,304,091 |
| 7 Jan 2019 | CNY | 7.9099 | 8.3126 | 7.9099 | 8.279 | 8.279 | +0.086 (+1.05%) | 52,500,775 |
| 4 Jan 2019 | CNY | 7.9099 | 8.2455 | 7.8476 | 8.1927 | 8.1927 | +0.206 (+2.58%) | 55,495,314 |
| 3 Jan 2019 | CNY | 8.1256 | 8.1448 | 7.9722 | 7.9866 | 7.9866 | -0.139 (-1.71%) | 31,992,769 |
| 2 Jan 2019 | CNY | 8.0297 | 8.1448 | 7.9866 | 8.1256 | 8.1256 | +0.115 (+1.44%) | 34,545,288 |
| 28 Dec 2018 | CNY | 7.953 | 8.0201 | 7.8284 | 8.0106 | 8.0106 | +0.082 (+1.03%) | 33,217,457 |
| 27 Dec 2018 | CNY | 8.2359 | 8.2838 | 7.9243 | 7.9291 | 7.9291 | -0.163 (-2.01%) | 39,037,539 |
| 26 Dec 2018 | CNY | 7.9578 | 8.2694 | 7.9147 | 8.092 | 8.092 | +0.048 (+0.60%) | 50,709,387 |
| 25 Dec 2018 | CNY | 8.3413 | 8.3413 | 7.7852 | 8.0441 | 8.0441 | -0.374 (-4.44%) | 69,077,003 |
| 24 Dec 2018 | CNY | 8.4612 | 8.5091 | 8.3797 | 8.418 | 8.418 | -0.067 (-0.79%) | 32,769,833 |
| 21 Dec 2018 | CNY | 8.5475 | 8.581 | 8.4516 | 8.4851 | 8.4851 | -0.134 (-1.56%) | 34,128,991 |
| 20 Dec 2018 | CNY | 8.605 | 8.6433 | 8.5571 | 8.6194 | 8.6194 | +0.014 (+0.17%) | 26,375,461 |
| 19 Dec 2018 | CNY | 8.7105 | 8.7248 | 8.605 | 8.605 | 8.605 | -0.115 (-1.32%) | 26,208,577 |
| 18 Dec 2018 | CNY | 8.6865 | 8.7536 | 8.6529 | 8.72 | 8.72 | -0.024 (-0.27%) | 27,361,192 |
| 17 Dec 2018 | CNY | 8.7392 | 8.792 | 8.6433 | 8.744 | 8.744 | +0.005 (+0.05%) | 30,867,655 |
| 14 Dec 2018 | CNY | 8.883 | 8.9501 | 8.7344 | 8.7392 | 8.7392 | -0.139 (-1.57%) | 40,073,313 |
| 13 Dec 2018 | CNY | 8.8255 | 8.9693 | 8.7296 | 8.8782 | 8.8782 | +0.096 (+1.09%) | 48,450,401 |
| 12 Dec 2018 | CNY | 8.8543 | 8.8782 | 8.7728 | 8.7824 | 8.7824 | -0.048 (-0.54%) | 26,350,550 |
| 11 Dec 2018 | CNY | 8.7057 | 8.8734 | 8.7057 | 8.8303 | 8.8303 | +0.034 (+0.38%) | 26,328,152 |
| 10 Dec 2018 | CNY | 8.8926 | 8.9789 | 8.7872 | 8.7967 | 8.7967 | -0.221 (-2.45%) | 36,177,341 |
| 7 Dec 2018 | CNY | 9.0364 | 9.1323 | 8.9789 | 9.0173 | 9.0173 | -0.038 (-0.42%) | 36,163,417 |
| 6 Dec 2018 | CNY | 8.8974 | 9.3432 | 8.8351 | 9.0556 | 9.0556 | +0.086 (+0.96%) | 78,831,558 |
| 5 Dec 2018 | CNY | 8.8591 | 9.046 | 8.8255 | 8.9693 | 8.9693 | -0.086 (-0.95%) | 42,833,074 |
| 4 Dec 2018 | CNY | 9.0125 | 9.07 | 8.9741 | 9.0556 | 9.0556 | -0.005 (-0.05%) | 45,955,566 |
| 3 Dec 2018 | CNY | 8.9789 | 9.1227 | 8.8543 | 9.0604 | 9.0604 | +0.307 (+3.50%) | 87,379,121 |
| 30 Nov 2018 | CNY | 8.6194 | 8.8111 | 8.5714 | 8.7536 | 8.7536 | +0.139 (+1.61%) | 47,503,952 |
| 29 Nov 2018 | CNY | 8.8063 | 8.8351 | 8.6098 | 8.6146 | 8.6146 | -0.149 (-1.70%) | 44,484,609 |
| 28 Nov 2018 | CNY | 8.72 | 8.7872 | 8.5906 | 8.7632 | 8.7632 | +0.034 (+0.38%) | 38,537,454 |
