| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2019 | CNY | 6.4304 | 6.4304 | 6.2117 | 6.302 | 6.302 | -0.171 (-2.65%) | 6,500,416 |
| 7 Jan 2019 | CNY | 6.3591 | 6.6017 | 6.3591 | 6.4733 | 6.4733 | -0.081 (-1.23%) | 7,181,282 |
| 4 Jan 2019 | CNY | 6.3591 | 6.5922 | 6.3306 | 6.5541 | 6.5541 | +0.081 (+1.25%) | 7,733,743 |
| 3 Jan 2019 | CNY | 6.4162 | 6.4875 | 6.2878 | 6.4733 | 6.4733 | +0.114 (+1.80%) | 8,778,620 |
| 2 Jan 2019 | CNY | 6.4067 | 6.4067 | 6.245 | 6.3591 | 6.3591 | +0.014 (+0.23%) | 2,946,584 |
| 28 Dec 2018 | CNY | 6.3306 | 6.4875 | 6.302 | 6.3448 | 6.3448 | -0.019 (-0.30%) | 4,926,786 |
| 27 Dec 2018 | CNY | 6.5541 | 6.5541 | 6.2878 | 6.3639 | 6.3639 | -0.128 (-1.98%) | 7,039,170 |
| 26 Dec 2018 | CNY | 6.6064 | 6.6968 | 6.4352 | 6.4923 | 6.4923 | -0.271 (-4.01%) | 8,946,143 |
| 25 Dec 2018 | CNY | 6.8395 | 6.9679 | 6.3924 | 6.7634 | 6.7634 | +0.057 (+0.85%) | 9,907,400 |
| 24 Dec 2018 | CNY | 7.0392 | 7.0725 | 6.6302 | 6.7063 | 6.7063 | -0.128 (-1.88%) | 7,868,200 |
| 21 Dec 2018 | CNY | 6.9298 | 7.1058 | 6.6587 | 6.8347 | 6.8347 | -0.076 (-1.10%) | 11,266,317 |
| 20 Dec 2018 | CNY | 6.7681 | 7.1011 | 6.673 | 6.9108 | 6.9108 | +0.295 (+4.46%) | 13,503,747 |
| 19 Dec 2018 | CNY | 6.6587 | 6.8728 | 6.5161 | 6.6159 | 6.6159 | +0.005 (+0.07%) | 12,558,156 |
| 18 Dec 2018 | CNY | 7.0868 | 7.6956 | 6.497 | 6.6112 | 6.6112 | -0.609 (-8.43%) | 16,911,994 |
| 17 Dec 2018 | CNY | 6.9441 | 7.3246 | 6.6968 | 7.22 | 7.22 | +0.2 (+2.85%) | 14,980,137 |
| 14 Dec 2018 | CNY | 7.2723 | 7.5434 | 6.9917 | 7.0202 | 7.0202 | +0.033 (+0.48%) | 26,418,116 |
| 13 Dec 2018 | CNY | 6.3972 | 6.9869 | 6.3115 | 6.9869 | 6.9869 | +0.637 (+10.04%) | 18,994,985 |
| 12 Dec 2018 | CNY | 6.3876 | 6.5541 | 6.2687 | 6.3496 | 6.3496 | -0.038 (-0.59%) | 9,582,707 |
| 11 Dec 2018 | CNY | 5.9453 | 6.5541 | 5.9406 | 6.3876 | 6.3876 | +0.39 (+6.50%) | 13,772,628 |
| 10 Dec 2018 | CNY | 5.7075 | 6.1308 | 5.6647 | 5.9976 | 5.9976 | +0.209 (+3.61%) | 11,403,632 |
| 7 Dec 2018 | CNY | 5.679 | 5.8026 | 5.6694 | 5.7884 | 5.7884 | +0.133 (+2.36%) | 3,225,024 |
| 6 Dec 2018 | CNY | 5.8121 | 5.9168 | 5.6552 | 5.6552 | 5.6552 | -0.176 (-3.02%) | 3,859,769 |
| 5 Dec 2018 | CNY | 5.8264 | 5.9073 | 5.7788 | 5.8312 | 5.8312 | -0.138 (-2.31%) | 4,977,719 |
| 4 Dec 2018 | CNY | 5.8026 | 6.069 | 5.7551 | 5.9691 | 5.9691 | +0.167 (+2.87%) | 9,751,184 |
| 3 Dec 2018 | CNY | 5.7884 | 5.8597 | 5.7075 | 5.8026 | 5.8026 | +0.176 (+3.13%) | 6,722,312 |
| 30 Nov 2018 | CNY | 5.5125 | 5.717 | 5.3746 | 5.6266 | 5.6266 | +0.038 (+0.68%) | 5,832,055 |
| 29 Nov 2018 | CNY | 5.9215 | 5.9691 | 5.5743 | 5.5886 | 5.5886 | -0.295 (-5.01%) | 8,691,735 |
| 28 Nov 2018 | CNY | 5.874 | 5.912 | 5.7313 | 5.8835 | 5.8835 | -0.038 (-0.64%) | 7,802,377 |
| 27 Nov 2018 | CNY | 5.9406 | 6.0357 | 5.7123 | 5.9215 | 5.9215 | -0.162 (-2.66%) | 13,679,474 |
| 26 Nov 2018 | CNY | 6.1926 | 6.2592 | 6.0832 | 6.0832 | 6.0832 | -0.675 (-9.99%) | 20,720,221 |
