| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 7.03 | 7.19 | 6.92 | 6.98 | 6.98 | 0.0 (0.0%) | 16,420,951 |
| 16 Jan 2019 | CNY | 7.12 | 7.16 | 6.96 | 6.98 | 6.98 | -0.18 (-2.51%) | 11,937,129 |
| 15 Jan 2019 | CNY | 7.16 | 7.2 | 7 | 7.16 | 7.16 | -0.03 (-0.42%) | 12,473,032 |
| 14 Jan 2019 | CNY | 7.29 | 7.29 | 7.07 | 7.19 | 7.19 | -0.12 (-1.64%) | 14,923,226 |
| 11 Jan 2019 | CNY | 7.3 | 7.55 | 7.22 | 7.31 | 7.31 | +0.1 (+1.39%) | 21,286,379 |
| 10 Jan 2019 | CNY | 7.28 | 7.46 | 7.14 | 7.21 | 7.21 | -0.02 (-0.28%) | 19,663,327 |
| 9 Jan 2019 | CNY | 7.38 | 7.58 | 7.23 | 7.23 | 7.23 | -0.19 (-2.56%) | 22,840,522 |
| 8 Jan 2019 | CNY | 7.4 | 7.68 | 7.3 | 7.42 | 7.42 | -0.08 (-1.07%) | 25,116,575 |
| 7 Jan 2019 | CNY | 6.54 | 7.68 | 6.52 | 7.5 | 7.5 | +0.5 (+7.14%) | 33,428,400 |
| 4 Jan 2019 | CNY | 6.54 | 7.16 | 6.53 | 7 | 7 | +0.35 (+5.26%) | 26,193,400 |
| 3 Jan 2019 | CNY | 6.71 | 6.91 | 6.55 | 6.65 | 6.65 | -0.15 (-2.21%) | 24,873,566 |
| 2 Jan 2019 | CNY | 6.31 | 6.93 | 6.3 | 6.8 | 6.8 | +0.5 (+7.94%) | 30,121,961 |
| 28 Dec 2018 | CNY | 6.38 | 6.46 | 6.28 | 6.3 | 6.3 | -0.16 (-2.48%) | 15,747,220 |
| 27 Dec 2018 | CNY | 6.35 | 6.64 | 6.28 | 6.46 | 6.46 | +0.19 (+3.03%) | 23,436,468 |
| 26 Dec 2018 | CNY | 6.46 | 6.46 | 6.25 | 6.27 | 6.27 | -0.15 (-2.34%) | 12,198,852 |
| 25 Dec 2018 | CNY | 6.18 | 6.5 | 6.1 | 6.42 | 6.42 | +0.15 (+2.39%) | 18,469,803 |
| 24 Dec 2018 | CNY | 6.07 | 6.36 | 6.06 | 6.27 | 6.27 | +0.17 (+2.79%) | 12,628,704 |
| 21 Dec 2018 | CNY | 6.03 | 6.15 | 6.03 | 6.1 | 6.1 | +0.01 (+0.16%) | 5,687,273 |
| 20 Dec 2018 | CNY | 5.95 | 6.1 | 5.92 | 6.09 | 6.09 | +0.09 (+1.50%) | 6,728,674 |
| 19 Dec 2018 | CNY | 6.06 | 6.14 | 5.99 | 6 | 6 | -0.06 (-0.99%) | 5,258,834 |
| 18 Dec 2018 | CNY | 6 | 6.14 | 5.98 | 6.06 | 6.06 | +0.01 (+0.17%) | 4,500,817 |
| 17 Dec 2018 | CNY | 5.99 | 6.08 | 5.86 | 6.05 | 6.05 | +0.05 (+0.83%) | 5,954,720 |
| 14 Dec 2018 | CNY | 6.2 | 6.23 | 5.98 | 6 | 6 | -0.24 (-3.85%) | 8,490,080 |
| 13 Dec 2018 | CNY | 6.18 | 6.3 | 6.16 | 6.24 | 6.24 | +0.08 (+1.30%) | 7,276,112 |
| 12 Dec 2018 | CNY | 6.34 | 6.34 | 6.11 | 6.16 | 6.16 | -0.19 (-2.99%) | 8,340,028 |
| 11 Dec 2018 | CNY | 6.22 | 6.39 | 6.2 | 6.35 | 6.35 | +0.12 (+1.93%) | 11,839,073 |
| 10 Dec 2018 | CNY | 6.15 | 6.42 | 6.12 | 6.23 | 6.23 | 0.0 (0.0%) | 10,321,998 |
| 7 Dec 2018 | CNY | 6.19 | 6.37 | 6.18 | 6.23 | 6.23 | +0.07 (+1.14%) | 7,697,727 |
| 6 Dec 2018 | CNY | 6.2 | 6.27 | 6.13 | 6.16 | 6.16 | -0.09 (-1.44%) | 6,794,281 |
| 5 Dec 2018 | CNY | 6.19 | 6.33 | 6.11 | 6.25 | 6.25 | -0.13 (-2.04%) | 7,643,266 |
