| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2019 | CNY | 9.1357 | 9.2 | 8.8286 | 9.1786 | 9.1786 | -0.157 (-1.68%) | 12,043,621 |
| 14 Jan 2019 | CNY | 9.1071 | 9.5357 | 8.8929 | 9.3357 | 9.3357 | +0.286 (+3.16%) | 18,703,857 |
| 11 Jan 2019 | CNY | 8.9714 | 9.2643 | 8.7857 | 9.05 | 9.05 | -0.236 (-2.54%) | 18,892,860 |
| 10 Jan 2019 | CNY | 10.1571 | 10.6 | 9.25 | 9.2857 | 9.2857 | +1.65 (+21.61%) | 31,574,278 |
| 4 Jan 2019 | CNY | 7.4286 | 7.65 | 7.3357 | 7.6357 | 7.6357 | +0.2 (+2.69%) | 3,485,272 |
| 3 Jan 2019 | CNY | 7.4857 | 7.5786 | 7.4 | 7.4357 | 7.4357 | -0.093 (-1.23%) | 1,526,830 |
| 2 Jan 2019 | CNY | 7.4071 | 7.5714 | 7.3214 | 7.5286 | 7.5286 | +0.079 (+1.06%) | 2,737,056 |
| 28 Dec 2018 | CNY | 7.6143 | 7.7714 | 7.4 | 7.45 | 7.45 | -0.114 (-1.51%) | 2,569,644 |
| 27 Dec 2018 | CNY | 7.7857 | 7.7857 | 7.5071 | 7.5643 | 7.5643 | -0.029 (-0.38%) | 4,160,744 |
| 26 Dec 2018 | CNY | 7.5 | 7.6571 | 7.3786 | 7.5929 | 7.5929 | +0.157 (+2.11%) | 3,986,378 |
| 25 Dec 2018 | CNY | 7.5714 | 7.5714 | 7.1643 | 7.4357 | 7.4357 | -0.229 (-2.98%) | 4,313,092 |
| 24 Dec 2018 | CNY | 7.5643 | 7.7 | 7.5 | 7.6643 | 7.6643 | +0.1 (+1.32%) | 2,804,424 |
| 21 Dec 2018 | CNY | 7.5643 | 7.65 | 7.4857 | 7.5643 | 7.5643 | -0.014 (-0.19%) | 1,714,804 |
| 20 Dec 2018 | CNY | 7.4286 | 7.6429 | 7.4214 | 7.5786 | 7.5786 | +0.107 (+1.43%) | 3,308,004 |
| 19 Dec 2018 | CNY | 7.6714 | 7.7 | 7.4714 | 7.4714 | 7.4714 | -0.143 (-1.88%) | 2,637,432 |
| 18 Dec 2018 | CNY | 8.0571 | 8.1214 | 7.5 | 7.6143 | 7.6143 | -0.514 (-6.33%) | 5,571,234 |
| 17 Dec 2018 | CNY | 7.9 | 8.1929 | 7.8929 | 8.1286 | 8.1286 | +0.129 (+1.61%) | 4,298,084 |
| 14 Dec 2018 | CNY | 8.2143 | 8.3429 | 7.9643 | 8 | 8 | -0.314 (-3.78%) | 7,056,746 |
| 13 Dec 2018 | CNY | 7.9214 | 8.5571 | 7.8429 | 8.3143 | 8.3143 | +0.336 (+4.21%) | 10,094,928 |
| 12 Dec 2018 | CNY | 7.9143 | 8.0214 | 7.8643 | 7.9786 | 7.9786 | +0.1 (+1.27%) | 2,874,410 |
| 11 Dec 2018 | CNY | 7.9786 | 8.0071 | 7.8357 | 7.8786 | 7.8786 | -0.1 (-1.25%) | 3,199,526 |
| 10 Dec 2018 | CNY | 8.0143 | 8.0786 | 7.9214 | 7.9786 | 7.9786 | -0.271 (-3.29%) | 4,847,116 |
| 7 Dec 2018 | CNY | 7.7 | 8.3 | 7.6857 | 8.25 | 8.25 | +0.6 (+7.84%) | 8,258,986 |
| 6 Dec 2018 | CNY | 7.7214 | 7.8429 | 7.6429 | 7.65 | 7.65 | -0.164 (-2.10%) | 1,218,653 |
| 5 Dec 2018 | CNY | 7.7286 | 7.8643 | 7.65 | 7.8143 | 7.8143 | -0.05 (-0.64%) | 1,455,449 |
| 4 Dec 2018 | CNY | 7.85 | 7.9357 | 7.8 | 7.8643 | 7.8643 | +0.071 (+0.92%) | 1,941,128 |
| 3 Dec 2018 | CNY | 7.7214 | 7.8786 | 7.6714 | 7.7929 | 7.7929 | +0.229 (+3.02%) | 2,267,189 |
| 30 Nov 2018 | CNY | 7.5214 | 7.6143 | 7.3 | 7.5643 | 7.5643 | +0.036 (+0.47%) | 1,415,764 |
| 29 Nov 2018 | CNY | 7.7786 | 7.8857 | 7.5214 | 7.5286 | 7.5286 | -0.25 (-3.21%) | 2,311,764 |
| 28 Nov 2018 | CNY | 7.5357 | 7.8214 | 7.4143 | 7.7786 | 7.7786 | +0.179 (+2.35%) | 2,232,743 |
