| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2019 | CNY | 8.24 | 8.27 | 8.12 | 8.22 | 8.22 | -0.01 (-0.12%) | 14,576,517 |
| 4 Jan 2019 | CNY | 7.92 | 8.34 | 7.86 | 8.23 | 8.23 | +0.26 (+3.26%) | 18,168,862 |
| 3 Jan 2019 | CNY | 7.94 | 8.09 | 7.93 | 7.97 | 7.97 | +0.04 (+0.50%) | 6,476,599 |
| 2 Jan 2019 | CNY | 8.05 | 8.08 | 7.91 | 7.93 | 7.93 | -0.12 (-1.49%) | 7,582,514 |
| 28 Dec 2018 | CNY | 8.01 | 8.12 | 8.01 | 8.05 | 8.05 | +0.04 (+0.50%) | 5,124,921 |
| 27 Dec 2018 | CNY | 8.2 | 8.21 | 8 | 8.01 | 8.01 | -0.06 (-0.74%) | 6,433,875 |
| 26 Dec 2018 | CNY | 8.07 | 8.12 | 8.05 | 8.07 | 8.07 | -0.05 (-0.62%) | 4,382,749 |
| 25 Dec 2018 | CNY | 8.12 | 8.16 | 7.98 | 8.12 | 8.12 | -0.07 (-0.85%) | 8,288,900 |
| 24 Dec 2018 | CNY | 8.16 | 8.21 | 8.11 | 8.19 | 8.19 | +0.03 (+0.37%) | 4,973,447 |
| 21 Dec 2018 | CNY | 8.16 | 8.17 | 8.11 | 8.16 | 8.16 | -0.02 (-0.24%) | 4,795,905 |
| 20 Dec 2018 | CNY | 8.23 | 8.26 | 8.11 | 8.18 | 8.18 | -0.06 (-0.73%) | 7,959,603 |
| 19 Dec 2018 | CNY | 8.3 | 8.31 | 8.22 | 8.24 | 8.24 | -0.04 (-0.48%) | 4,285,569 |
| 18 Dec 2018 | CNY | 8.26 | 8.33 | 8.23 | 8.28 | 8.28 | -0.04 (-0.48%) | 5,243,692 |
| 17 Dec 2018 | CNY | 8.28 | 8.34 | 8.22 | 8.32 | 8.32 | +0.04 (+0.48%) | 5,889,772 |
| 14 Dec 2018 | CNY | 8.41 | 8.43 | 8.27 | 8.28 | 8.28 | -0.16 (-1.90%) | 9,069,341 |
| 13 Dec 2018 | CNY | 8.35 | 8.5 | 8.32 | 8.44 | 8.44 | +0.1 (+1.20%) | 10,231,906 |
| 12 Dec 2018 | CNY | 8.38 | 8.42 | 8.34 | 8.34 | 8.34 | -0.02 (-0.24%) | 5,446,800 |
| 11 Dec 2018 | CNY | 8.3 | 8.48 | 8.3 | 8.36 | 8.36 | +0.06 (+0.72%) | 5,504,617 |
| 10 Dec 2018 | CNY | 8.33 | 8.38 | 8.29 | 8.3 | 8.3 | -0.12 (-1.43%) | 6,337,629 |
| 7 Dec 2018 | CNY | 8.44 | 8.48 | 8.41 | 8.42 | 8.42 | -0.03 (-0.36%) | 5,172,112 |
| 6 Dec 2018 | CNY | 8.39 | 8.52 | 8.35 | 8.45 | 8.45 | +0.02 (+0.24%) | 11,266,315 |
| 5 Dec 2018 | CNY | 8.4 | 8.47 | 8.36 | 8.43 | 8.43 | -0.1 (-1.17%) | 10,587,115 |
| 4 Dec 2018 | CNY | 8.51 | 8.54 | 8.43 | 8.53 | 8.53 | 0.0 (0.0%) | 12,535,594 |
| 3 Dec 2018 | CNY | 8.49 | 8.6 | 8.47 | 8.53 | 8.53 | +0.17 (+2.03%) | 16,890,099 |
| 30 Nov 2018 | CNY | 8.4 | 8.46 | 8.29 | 8.36 | 8.36 | -0.04 (-0.48%) | 11,939,017 |
| 29 Nov 2018 | CNY | 8.63 | 8.66 | 8.4 | 8.4 | 8.4 | -0.2 (-2.33%) | 13,219,881 |
| 28 Nov 2018 | CNY | 8.52 | 8.62 | 8.47 | 8.6 | 8.6 | +0.08 (+0.94%) | 10,328,851 |
| 27 Nov 2018 | CNY | 8.59 | 8.65 | 8.45 | 8.52 | 8.52 | -0.04 (-0.47%) | 11,779,356 |
| 26 Nov 2018 | CNY | 8.49 | 8.66 | 8.49 | 8.56 | 8.56 | +0.05 (+0.59%) | 9,736,048 |
| 23 Nov 2018 | CNY | 8.73 | 8.78 | 8.47 | 8.51 | 8.51 | -0.21 (-2.41%) | 17,184,033 |
