| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2019 | CNY | 7.28 | 7.38 | 7.26 | 7.29 | 7.29 | +0.03 (+0.41%) | 842,100 |
| 15 Jan 2019 | CNY | 7.2 | 7.28 | 7.13 | 7.26 | 7.26 | +0.09 (+1.26%) | 866,550 |
| 14 Jan 2019 | CNY | 7.2 | 7.28 | 7.14 | 7.17 | 7.17 | -0.05 (-0.69%) | 754,600 |
| 11 Jan 2019 | CNY | 7.16 | 7.24 | 7.14 | 7.22 | 7.22 | +0.07 (+0.98%) | 841,207 |
| 10 Jan 2019 | CNY | 7.15 | 7.24 | 7.12 | 7.15 | 7.15 | 0.0 (0.0%) | 869,600 |
| 9 Jan 2019 | CNY | 7.18 | 7.26 | 7.15 | 7.15 | 7.15 | -0.01 (-0.14%) | 1,357,600 |
| 8 Jan 2019 | CNY | 7.16 | 7.17 | 7.1 | 7.16 | 7.16 | -0.01 (-0.14%) | 764,200 |
| 7 Jan 2019 | CNY | 6.87 | 7.2 | 6.86 | 7.17 | 7.17 | +0.08 (+1.13%) | 1,110,300 |
| 4 Jan 2019 | CNY | 6.87 | 7.1 | 6.86 | 7.09 | 7.09 | +0.14 (+2.01%) | 1,031,500 |
| 3 Jan 2019 | CNY | 7.06 | 7.08 | 6.92 | 6.95 | 6.95 | -0.01 (-0.14%) | 900,000 |
| 2 Jan 2019 | CNY | 6.86 | 7.02 | 6.83 | 6.96 | 6.96 | +0.16 (+2.35%) | 1,192,438 |
| 28 Dec 2018 | CNY | 6.85 | 6.97 | 6.8 | 6.8 | 6.8 | -0.04 (-0.58%) | 896,650 |
| 27 Dec 2018 | CNY | 7.06 | 7.15 | 6.81 | 6.84 | 6.84 | -0.15 (-2.15%) | 1,042,372 |
| 26 Dec 2018 | CNY | 6.94 | 7.08 | 6.94 | 6.99 | 6.99 | +0.06 (+0.87%) | 972,055 |
| 25 Dec 2018 | CNY | 7 | 7.03 | 6.72 | 6.93 | 6.93 | -0.09 (-1.28%) | 1,573,900 |
| 24 Dec 2018 | CNY | 6.97 | 7.04 | 6.91 | 7.02 | 7.02 | +0.03 (+0.43%) | 1,289,878 |
| 21 Dec 2018 | CNY | 7.16 | 7.24 | 6.95 | 6.99 | 6.99 | -0.35 (-4.77%) | 2,133,972 |
| 20 Dec 2018 | CNY | 7.63 | 7.72 | 7.29 | 7.34 | 7.34 | +0.04 (+0.55%) | 3,008,892 |
| 19 Dec 2018 | CNY | 7.19 | 7.3 | 7.12 | 7.3 | 7.3 | +0.12 (+1.67%) | 1,410,999 |
| 18 Dec 2018 | CNY | 7.25 | 7.31 | 7.03 | 7.18 | 7.18 | -0.07 (-0.97%) | 1,037,800 |
| 17 Dec 2018 | CNY | 7.3 | 7.38 | 7.17 | 7.25 | 7.25 | -0.07 (-0.96%) | 1,021,376 |
| 14 Dec 2018 | CNY | 7.53 | 7.62 | 7.23 | 7.32 | 7.32 | -0.3 (-3.94%) | 1,231,667 |
| 13 Dec 2018 | CNY | 7.58 | 7.65 | 7.48 | 7.62 | 7.62 | +0.05 (+0.66%) | 858,787 |
| 12 Dec 2018 | CNY | 7.6 | 7.64 | 7.52 | 7.57 | 7.57 | -0.02 (-0.26%) | 494,400 |
| 11 Dec 2018 | CNY | 7.46 | 7.63 | 7.46 | 7.59 | 7.59 | +0.13 (+1.74%) | 648,300 |
| 10 Dec 2018 | CNY | 7.62 | 7.68 | 7.42 | 7.46 | 7.46 | -0.16 (-2.10%) | 978,369 |
| 7 Dec 2018 | CNY | 7.62 | 7.71 | 7.58 | 7.62 | 7.62 | +0.01 (+0.13%) | 679,403 |
| 6 Dec 2018 | CNY | 7.82 | 7.85 | 7.59 | 7.61 | 7.61 | -0.18 (-2.31%) | 1,409,103 |
| 5 Dec 2018 | CNY | 7.76 | 7.91 | 7.61 | 7.79 | 7.79 | 0.0 (0.0%) | 1,434,817 |
| 4 Dec 2018 | CNY | 7.79 | 7.86 | 7.61 | 7.79 | 7.79 | +0.01 (+0.13%) | 1,738,324 |
