| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 7.71 | 7.78 | 7.6 | 7.61 | 7.61 | -0.08 (-1.04%) | 10,685,075 |
| 9 Jan 2019 | CNY | 7.66 | 7.87 | 7.66 | 7.69 | 7.69 | +0.02 (+0.26%) | 13,668,264 |
| 8 Jan 2019 | CNY | 7.77 | 7.84 | 7.61 | 7.67 | 7.67 | -0.1 (-1.29%) | 9,586,311 |
| 7 Jan 2019 | CNY | 7.14 | 7.79 | 7.11 | 7.77 | 7.77 | +0.26 (+3.46%) | 13,524,634 |
| 4 Jan 2019 | CNY | 7.14 | 7.56 | 7.11 | 7.51 | 7.51 | +0.25 (+3.44%) | 11,283,338 |
| 3 Jan 2019 | CNY | 7.23 | 7.38 | 7.23 | 7.26 | 7.26 | -0.04 (-0.55%) | 6,224,214 |
| 2 Jan 2019 | CNY | 7.27 | 7.3 | 7.18 | 7.3 | 7.3 | +0.09 (+1.25%) | 4,526,115 |
| 28 Dec 2018 | CNY | 7.22 | 7.32 | 7.16 | 7.21 | 7.21 | +0.01 (+0.14%) | 5,041,500 |
| 27 Dec 2018 | CNY | 7.57 | 7.6 | 7.2 | 7.2 | 7.2 | -0.24 (-3.23%) | 8,707,812 |
| 26 Dec 2018 | CNY | 7.41 | 7.65 | 7.35 | 7.44 | 7.44 | +0.02 (+0.27%) | 8,011,615 |
| 25 Dec 2018 | CNY | 7.54 | 7.58 | 7.14 | 7.42 | 7.42 | -0.19 (-2.50%) | 12,694,913 |
| 24 Dec 2018 | CNY | 7.46 | 7.62 | 7.43 | 7.61 | 7.61 | +0.12 (+1.60%) | 6,363,766 |
| 21 Dec 2018 | CNY | 7.48 | 7.58 | 7.4 | 7.49 | 7.49 | -0.01 (-0.13%) | 7,348,424 |
| 20 Dec 2018 | CNY | 7.44 | 7.58 | 7.44 | 7.5 | 7.5 | +0.07 (+0.94%) | 7,079,980 |
| 19 Dec 2018 | CNY | 7.66 | 7.72 | 7.41 | 7.43 | 7.43 | -0.23 (-3.00%) | 7,193,185 |
| 18 Dec 2018 | CNY | 7.71 | 7.84 | 7.56 | 7.66 | 7.66 | -0.11 (-1.42%) | 6,916,784 |
| 17 Dec 2018 | CNY | 7.75 | 7.94 | 7.72 | 7.77 | 7.77 | +0.02 (+0.26%) | 5,687,288 |
| 14 Dec 2018 | CNY | 8.01 | 8.09 | 7.71 | 7.75 | 7.75 | -0.3 (-3.73%) | 8,854,456 |
| 13 Dec 2018 | CNY | 7.99 | 8.12 | 7.92 | 8.05 | 8.05 | +0.11 (+1.39%) | 9,881,693 |
| 12 Dec 2018 | CNY | 7.99 | 8.01 | 7.91 | 7.94 | 7.94 | 0.0 (0.0%) | 6,634,203 |
| 11 Dec 2018 | CNY | 7.93 | 7.99 | 7.87 | 7.94 | 7.94 | +0.05 (+0.63%) | 4,502,494 |
| 10 Dec 2018 | CNY | 7.92 | 7.95 | 7.8 | 7.89 | 7.89 | -0.09 (-1.13%) | 6,744,284 |
| 7 Dec 2018 | CNY | 7.99 | 8.1 | 7.96 | 7.98 | 7.98 | +0.02 (+0.25%) | 5,883,798 |
| 6 Dec 2018 | CNY | 8.11 | 8.16 | 7.94 | 7.96 | 7.96 | -0.21 (-2.57%) | 9,473,353 |
| 5 Dec 2018 | CNY | 8.09 | 8.2 | 8.03 | 8.17 | 8.17 | -0.1 (-1.21%) | 8,663,813 |
| 4 Dec 2018 | CNY | 8.23 | 8.33 | 8.17 | 8.27 | 8.27 | +0.02 (+0.24%) | 10,992,896 |
| 3 Dec 2018 | CNY | 8.12 | 8.28 | 8.04 | 8.25 | 8.25 | +0.37 (+4.70%) | 17,004,897 |
| 30 Nov 2018 | CNY | 7.9 | 7.94 | 7.66 | 7.88 | 7.88 | -0.02 (-0.25%) | 11,741,812 |
| 29 Nov 2018 | CNY | 8.24 | 8.3 | 7.88 | 7.9 | 7.9 | -0.28 (-3.42%) | 12,963,265 |
| 28 Nov 2018 | CNY | 8.05 | 8.18 | 7.87 | 8.18 | 8.18 | +0.13 (+1.61%) | 11,612,083 |
