| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 7.21 | 7.38 | 7.21 | 7.3 | 7.3 | +0.08 (+1.11%) | 1,295,059 |
| 17 Jan 2019 | CNY | 7.31 | 7.31 | 7.21 | 7.22 | 7.22 | -0.05 (-0.69%) | 761,180 |
| 16 Jan 2019 | CNY | 7.27 | 7.35 | 7.24 | 7.27 | 7.27 | 0.0 (0.0%) | 903,780 |
| 15 Jan 2019 | CNY | 7.18 | 7.28 | 7.18 | 7.27 | 7.27 | +0.06 (+0.83%) | 949,900 |
| 14 Jan 2019 | CNY | 7.27 | 7.34 | 7.18 | 7.21 | 7.21 | -0.07 (-0.96%) | 930,282 |
| 11 Jan 2019 | CNY | 7.23 | 7.31 | 7.2 | 7.28 | 7.28 | +0.05 (+0.69%) | 1,261,000 |
| 10 Jan 2019 | CNY | 7.19 | 7.27 | 7.18 | 7.23 | 7.23 | 0.0 (0.0%) | 1,138,014 |
| 9 Jan 2019 | CNY | 7.2 | 7.3 | 7.2 | 7.23 | 7.23 | +0.04 (+0.56%) | 1,423,520 |
| 8 Jan 2019 | CNY | 7.2 | 7.23 | 7.15 | 7.19 | 7.19 | -0.02 (-0.28%) | 1,150,288 |
| 7 Jan 2019 | CNY | 6.95 | 7.24 | 6.9 | 7.21 | 7.21 | +0.08 (+1.12%) | 1,565,420 |
| 4 Jan 2019 | CNY | 6.95 | 7.16 | 6.9 | 7.13 | 7.13 | +0.13 (+1.86%) | 1,617,420 |
| 3 Jan 2019 | CNY | 6.87 | 7.03 | 6.85 | 7 | 7 | +0.13 (+1.89%) | 1,231,840 |
| 2 Jan 2019 | CNY | 6.96 | 7.01 | 6.84 | 6.87 | 6.87 | -0.1 (-1.43%) | 675,680 |
| 28 Dec 2018 | CNY | 6.95 | 6.98 | 6.92 | 6.97 | 6.97 | +0.04 (+0.58%) | 606,156 |
| 27 Dec 2018 | CNY | 7.11 | 7.16 | 6.92 | 6.93 | 6.93 | -0.08 (-1.14%) | 702,700 |
| 26 Dec 2018 | CNY | 7 | 7.07 | 7 | 7.01 | 7.01 | +0.01 (+0.14%) | 470,660 |
| 25 Dec 2018 | CNY | 7.03 | 7.09 | 6.9 | 7 | 7 | -0.1 (-1.41%) | 1,075,420 |
| 24 Dec 2018 | CNY | 7 | 7.11 | 7 | 7.1 | 7.1 | +0.05 (+0.71%) | 797,525 |
| 21 Dec 2018 | CNY | 7.08 | 7.09 | 7.01 | 7.05 | 7.05 | -0.04 (-0.56%) | 827,300 |
| 20 Dec 2018 | CNY | 7.05 | 7.13 | 7 | 7.09 | 7.09 | +0.03 (+0.42%) | 607,900 |
| 19 Dec 2018 | CNY | 7.05 | 7.14 | 7.03 | 7.06 | 7.06 | +0.02 (+0.28%) | 659,032 |
| 18 Dec 2018 | CNY | 7.01 | 7.1 | 6.97 | 7.04 | 7.04 | 0.0 (0.0%) | 644,587 |
| 17 Dec 2018 | CNY | 7.07 | 7.07 | 6.97 | 7.04 | 7.04 | -0.03 (-0.42%) | 843,300 |
| 14 Dec 2018 | CNY | 7.19 | 7.21 | 7.04 | 7.07 | 7.07 | -0.14 (-1.94%) | 1,470,100 |
| 13 Dec 2018 | CNY | 7.16 | 7.28 | 7.12 | 7.21 | 7.21 | +0.05 (+0.70%) | 1,174,140 |
| 12 Dec 2018 | CNY | 7.16 | 7.21 | 7.13 | 7.16 | 7.16 | +0.02 (+0.28%) | 705,980 |
| 11 Dec 2018 | CNY | 7.1 | 7.18 | 7.1 | 7.14 | 7.14 | +0.04 (+0.56%) | 750,060 |
| 10 Dec 2018 | CNY | 7.25 | 7.25 | 7.08 | 7.1 | 7.1 | -0.16 (-2.20%) | 1,201,160 |
| 7 Dec 2018 | CNY | 7.31 | 7.35 | 7.25 | 7.26 | 7.26 | -0.02 (-0.27%) | 732,340 |
| 6 Dec 2018 | CNY | 7.39 | 7.41 | 7.27 | 7.28 | 7.28 | -0.13 (-1.75%) | 1,215,340 |
