| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 7.04 | 7.14 | 7.04 | 7.08 | 7.08 | +0.01 (+0.14%) | 1,739,172 |
| 9 Jan 2019 | CNY | 7.06 | 7.18 | 7.05 | 7.07 | 7.07 | -0.01 (-0.14%) | 2,442,012 |
| 8 Jan 2019 | CNY | 7.04 | 7.13 | 7 | 7.08 | 7.08 | +0.05 (+0.71%) | 2,145,322 |
| 7 Jan 2019 | CNY | 6.66 | 7.05 | 6.58 | 7.03 | 7.03 | +0.16 (+2.33%) | 2,166,610 |
| 4 Jan 2019 | CNY | 6.66 | 6.95 | 6.58 | 6.87 | 6.87 | +0.18 (+2.69%) | 2,356,403 |
| 3 Jan 2019 | CNY | 6.79 | 6.86 | 6.65 | 6.69 | 6.69 | -0.05 (-0.74%) | 1,123,300 |
| 2 Jan 2019 | CNY | 6.65 | 6.97 | 6.63 | 6.74 | 6.74 | +0.1 (+1.51%) | 1,706,750 |
| 28 Dec 2018 | CNY | 6.65 | 6.74 | 6.55 | 6.64 | 6.64 | +0.01 (+0.15%) | 1,583,110 |
| 27 Dec 2018 | CNY | 7 | 7.04 | 6.6 | 6.63 | 6.63 | -0.27 (-3.91%) | 1,629,741 |
| 26 Dec 2018 | CNY | 6.83 | 6.92 | 6.77 | 6.9 | 6.9 | +0.05 (+0.73%) | 1,367,310 |
| 25 Dec 2018 | CNY | 7.03 | 7.03 | 6.51 | 6.85 | 6.85 | -0.23 (-3.25%) | 2,745,209 |
| 24 Dec 2018 | CNY | 7.08 | 7.13 | 7.01 | 7.08 | 7.08 | 0.0 (0.0%) | 1,341,300 |
| 21 Dec 2018 | CNY | 7.06 | 7.18 | 7.03 | 7.08 | 7.08 | +0.04 (+0.57%) | 1,812,948 |
| 20 Dec 2018 | CNY | 6.93 | 7.06 | 6.91 | 7.04 | 7.04 | +0.08 (+1.15%) | 1,184,526 |
| 19 Dec 2018 | CNY | 7.08 | 7.14 | 6.95 | 6.96 | 6.96 | -0.13 (-1.83%) | 1,266,138 |
| 18 Dec 2018 | CNY | 7.07 | 7.13 | 6.97 | 7.09 | 7.09 | -0.04 (-0.56%) | 990,400 |
| 17 Dec 2018 | CNY | 7.11 | 7.13 | 6.91 | 7.13 | 7.13 | +0.01 (+0.14%) | 1,594,100 |
| 14 Dec 2018 | CNY | 7.33 | 7.33 | 7.06 | 7.12 | 7.12 | -0.21 (-2.86%) | 1,720,300 |
| 13 Dec 2018 | CNY | 7.23 | 7.45 | 7.23 | 7.33 | 7.33 | +0.1 (+1.38%) | 2,158,200 |
| 12 Dec 2018 | CNY | 7.19 | 7.34 | 7.19 | 7.23 | 7.23 | -0.01 (-0.14%) | 1,425,200 |
| 11 Dec 2018 | CNY | 7.26 | 7.29 | 7.17 | 7.24 | 7.24 | +0.03 (+0.42%) | 1,733,700 |
| 10 Dec 2018 | CNY | 7.42 | 7.46 | 7.16 | 7.21 | 7.21 | -0.25 (-3.35%) | 2,119,938 |
| 7 Dec 2018 | CNY | 7.48 | 7.53 | 7.42 | 7.46 | 7.46 | -0.01 (-0.13%) | 1,299,900 |
| 6 Dec 2018 | CNY | 7.57 | 7.59 | 7.41 | 7.47 | 7.47 | -0.13 (-1.71%) | 1,932,000 |
| 5 Dec 2018 | CNY | 7.5 | 7.63 | 7.37 | 7.6 | 7.6 | -0.21 (-2.69%) | 2,747,800 |
| 4 Dec 2018 | CNY | 7.68 | 7.85 | 7.63 | 7.81 | 7.81 | +0.13 (+1.69%) | 3,535,559 |
| 3 Dec 2018 | CNY | 7.7 | 7.8 | 7.58 | 7.68 | 7.68 | +0.16 (+2.13%) | 4,677,068 |
| 30 Nov 2018 | CNY | 7.53 | 7.58 | 7.31 | 7.52 | 7.52 | -0.04 (-0.53%) | 3,640,351 |
| 29 Nov 2018 | CNY | 7.81 | 7.86 | 7.51 | 7.56 | 7.56 | -0.22 (-2.83%) | 4,268,100 |
| 28 Nov 2018 | CNY | 8.05 | 8.05 | 7.62 | 7.78 | 7.78 | -0.17 (-2.14%) | 5,149,008 |
