| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2019 | CNY | 7.5786 | 7.75 | 7.5714 | 7.6571 | 7.6571 | +0.014 (+0.19%) | 1,093,264 |
| 8 Jan 2019 | CNY | 7.6643 | 7.7286 | 7.5 | 7.6429 | 7.6429 | -0.093 (-1.20%) | 916,440 |
| 7 Jan 2019 | CNY | 7.5429 | 7.75 | 7.4357 | 7.7357 | 7.7357 | +0.079 (+1.03%) | 1,043,280 |
| 4 Jan 2019 | CNY | 7.5429 | 7.6714 | 7.4357 | 7.6571 | 7.6571 | +0.079 (+1.04%) | 994,547 |
| 3 Jan 2019 | CNY | 7.5857 | 7.7143 | 7.4286 | 7.5786 | 7.5786 | -0.007 (-0.09%) | 845,002 |
| 2 Jan 2019 | CNY | 7.5714 | 7.6429 | 7.4429 | 7.5857 | 7.5857 | +0.029 (+0.38%) | 818,720 |
| 28 Dec 2018 | CNY | 7.4286 | 7.5714 | 7.3929 | 7.5571 | 7.5571 | +0.093 (+1.24%) | 772,380 |
| 27 Dec 2018 | CNY | 7.6429 | 7.6571 | 7.3929 | 7.4643 | 7.4643 | +0.007 (+0.10%) | 838,539 |
| 26 Dec 2018 | CNY | 7.2857 | 7.5286 | 7.2857 | 7.4571 | 7.4571 | +0.186 (+2.55%) | 1,405,040 |
| 25 Dec 2018 | CNY | 7.4571 | 7.6143 | 7.1214 | 7.2714 | 7.2714 | -0.35 (-4.59%) | 1,611,680 |
| 24 Dec 2018 | CNY | 7.5357 | 7.6571 | 7.5071 | 7.6214 | 7.6214 | +0.007 (+0.09%) | 602,000 |
| 21 Dec 2018 | CNY | 7.6143 | 7.6786 | 7.4929 | 7.6143 | 7.6143 | 0.0 (0.0%) | 978,706 |
| 20 Dec 2018 | CNY | 7.6429 | 7.7143 | 7.5357 | 7.6143 | 7.6143 | -0.029 (-0.37%) | 810,740 |
| 19 Dec 2018 | CNY | 7.7143 | 7.8357 | 7.6286 | 7.6429 | 7.6429 | -0.071 (-0.93%) | 968,741 |
| 18 Dec 2018 | CNY | 8.0071 | 8.0786 | 7.7 | 7.7143 | 7.7143 | -0.279 (-3.49%) | 1,338,437 |
| 17 Dec 2018 | CNY | 8 | 8.1071 | 7.9429 | 7.9929 | 7.9929 | -0.136 (-1.67%) | 691,299 |
| 14 Dec 2018 | CNY | 8.2286 | 8.2857 | 8.0071 | 8.1286 | 8.1286 | -0.086 (-1.04%) | 722,061 |
| 13 Dec 2018 | CNY | 8.1286 | 8.2357 | 8.0786 | 8.2143 | 8.2143 | +0.107 (+1.32%) | 869,960 |
| 12 Dec 2018 | CNY | 8.1786 | 8.2143 | 8.0714 | 8.1071 | 8.1071 | -0.007 (-0.09%) | 626,500 |
| 11 Dec 2018 | CNY | 8.1929 | 8.2429 | 8.0929 | 8.1143 | 8.1143 | -0.064 (-0.79%) | 503,041 |
| 10 Dec 2018 | CNY | 8.3429 | 8.35 | 8.0714 | 8.1786 | 8.1786 | -0.15 (-1.80%) | 901,460 |
| 7 Dec 2018 | CNY | 8.3214 | 8.35 | 8.1929 | 8.3286 | 8.3286 | +0.071 (+0.87%) | 474,075 |
| 6 Dec 2018 | CNY | 8.3643 | 8.4786 | 8.1357 | 8.2571 | 8.2571 | -0.136 (-1.62%) | 874,477 |
| 5 Dec 2018 | CNY | 8.2786 | 8.4429 | 8.2214 | 8.3929 | 8.3929 | 0.0 (0.0%) | 864,500 |
| 4 Dec 2018 | CNY | 8.3571 | 8.4857 | 8.3571 | 8.3929 | 8.3929 | -0.036 (-0.42%) | 1,035,580 |
| 3 Dec 2018 | CNY | 8.3571 | 8.5714 | 8.3571 | 8.4286 | 8.4286 | +0.186 (+2.25%) | 1,671,357 |
| 30 Nov 2018 | CNY | 8.15 | 8.25 | 7.9714 | 8.2429 | 8.2429 | +0.014 (+0.17%) | 884,100 |
| 29 Nov 2018 | CNY | 8.3143 | 8.3143 | 8.1643 | 8.2286 | 8.2286 | -0.079 (-0.94%) | 1,349,007 |
| 28 Nov 2018 | CNY | 7.95 | 8.3071 | 7.8 | 8.3071 | 8.3071 | +0.371 (+4.68%) | 1,570,800 |
| 27 Nov 2018 | CNY | 8.1429 | 8.1786 | 7.9286 | 7.9357 | 7.9357 | -0.129 (-1.59%) | 1,106,103 |
