| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 8.025 | 8.0833 | 7.8583 | 7.8917 | 7.8917 | -0.158 (-1.97%) | 30,914,773 |
| 16 Jan 2019 | CNY | 8.2333 | 8.2333 | 8.025 | 8.05 | 8.05 | -0.25 (-3.01%) | 42,505,870 |
| 15 Jan 2019 | CNY | 7.9417 | 8.5833 | 7.925 | 8.3 | 8.3 | +0.317 (+3.97%) | 80,606,767 |
| 14 Jan 2019 | CNY | 8.0667 | 8.125 | 7.9417 | 7.9833 | 7.9833 | 0.0 (0.0%) | 27,460,887 |
| 11 Jan 2019 | CNY | 8 | 8.05 | 7.85 | 7.9833 | 7.9833 | +0.05 (+0.63%) | 30,104,348 |
| 10 Jan 2019 | CNY | 8.1667 | 8.2 | 7.8917 | 7.9333 | 7.9333 | -0.3 (-3.64%) | 42,642,998 |
| 9 Jan 2019 | CNY | 8.1417 | 8.425 | 8.0417 | 8.2333 | 8.2333 | +0.058 (+0.71%) | 63,994,833 |
| 8 Jan 2019 | CNY | 8.075 | 8.4333 | 8 | 8.175 | 8.175 | +0.025 (+0.31%) | 62,175,536 |
| 7 Jan 2019 | CNY | 7.2917 | 8.4417 | 7.2917 | 8.15 | 8.15 | -0.008 (-0.10%) | 94,314,410 |
| 4 Jan 2019 | CNY | 7.2917 | 8.1583 | 7.2417 | 8.1583 | 8.1583 | +0.742 (+10.00%) | 101,360,210 |
| 3 Jan 2019 | CNY | 7.2333 | 7.7 | 7.1917 | 7.4167 | 7.4167 | +0.183 (+2.54%) | 43,511,858 |
| 2 Jan 2019 | CNY | 7.2 | 7.375 | 7.0917 | 7.2333 | 7.2333 | -0.017 (-0.23%) | 19,987,083 |
| 28 Dec 2018 | CNY | 7.1167 | 7.4417 | 7.1167 | 7.25 | 7.25 | +0.125 (+1.75%) | 29,506,827 |
| 27 Dec 2018 | CNY | 7.55 | 7.55 | 7.1083 | 7.125 | 7.125 | -0.192 (-2.62%) | 22,065,792 |
| 26 Dec 2018 | CNY | 7.4167 | 7.475 | 7.25 | 7.3167 | 7.3167 | -0.175 (-2.34%) | 21,243,877 |
| 25 Dec 2018 | CNY | 7.5 | 7.5583 | 7.0917 | 7.4917 | 7.4917 | -0.158 (-2.07%) | 33,115,550 |
| 24 Dec 2018 | CNY | 7.725 | 7.8167 | 7.5833 | 7.65 | 7.65 | -0.1 (-1.29%) | 22,346,100 |
| 21 Dec 2018 | CNY | 7.6917 | 7.825 | 7.6167 | 7.75 | 7.75 | -0.025 (-0.32%) | 23,648,845 |
| 20 Dec 2018 | CNY | 7.575 | 7.9083 | 7.5417 | 7.775 | 7.775 | +0.2 (+2.64%) | 35,031,321 |
| 19 Dec 2018 | CNY | 7.6583 | 7.6667 | 7.55 | 7.575 | 7.575 | -0.042 (-0.55%) | 15,782,066 |
| 18 Dec 2018 | CNY | 7.6417 | 7.7417 | 7.525 | 7.6167 | 7.6167 | -0.092 (-1.19%) | 20,392,004 |
| 17 Dec 2018 | CNY | 7.5917 | 7.7417 | 7.55 | 7.7083 | 7.7083 | +0.117 (+1.54%) | 20,508,549 |
| 14 Dec 2018 | CNY | 7.8 | 7.9 | 7.5333 | 7.5917 | 7.5917 | -0.317 (-4.00%) | 30,431,498 |
| 13 Dec 2018 | CNY | 7.9333 | 8.0417 | 7.6417 | 7.9083 | 7.9083 | +0.033 (+0.42%) | 42,201,234 |
| 12 Dec 2018 | CNY | 7.8333 | 8.0333 | 7.8 | 7.875 | 7.875 | +0.117 (+1.50%) | 40,292,600 |
| 11 Dec 2018 | CNY | 7.7167 | 7.775 | 7.675 | 7.7583 | 7.7583 | +0.05 (+0.65%) | 19,544,343 |
| 10 Dec 2018 | CNY | 7.675 | 7.775 | 7.55 | 7.7083 | 7.7083 | -0.083 (-1.07%) | 28,295,880 |
| 7 Dec 2018 | CNY | 7.65 | 7.9083 | 7.65 | 7.7917 | 7.7917 | +0.217 (+2.86%) | 38,247,033 |
| 6 Dec 2018 | CNY | 7.6833 | 7.7583 | 7.5167 | 7.575 | 7.575 | -0.142 (-1.84%) | 23,117,640 |
| 5 Dec 2018 | CNY | 7.7167 | 7.8167 | 7.675 | 7.7167 | 7.7167 | -0.217 (-2.73%) | 26,350,528 |
