| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2019 | CNY | 8.5952 | 8.7024 | 8.5119 | 8.6131 | 8.6131 | +0.042 (+0.49%) | 2,827,104 |
| 7 Jan 2019 | CNY | 8.1607 | 8.5714 | 8.1607 | 8.5714 | 8.5714 | +0.178 (+2.13%) | 2,618,345 |
| 4 Jan 2019 | CNY | 8.1607 | 8.3929 | 8.0952 | 8.3929 | 8.3929 | +0.167 (+2.03%) | 2,216,467 |
| 3 Jan 2019 | CNY | 8.2738 | 8.375 | 8.1607 | 8.2262 | 8.2262 | -0.036 (-0.43%) | 1,210,608 |
| 2 Jan 2019 | CNY | 8.2441 | 8.5 | 8.1607 | 8.2619 | 8.2619 | +0.03 (+0.36%) | 1,309,056 |
| 28 Dec 2018 | CNY | 8.3036 | 8.3929 | 8.2143 | 8.2321 | 8.2321 | -0.03 (-0.36%) | 2,090,037 |
| 27 Dec 2018 | CNY | 8.6845 | 8.756 | 8.256 | 8.2619 | 8.2619 | -0.369 (-4.28%) | 3,550,275 |
| 26 Dec 2018 | CNY | 8.7202 | 8.9226 | 8.5893 | 8.631 | 8.631 | -0.048 (-0.55%) | 3,824,402 |
| 25 Dec 2018 | CNY | 8.631 | 8.7083 | 8.381 | 8.6786 | 8.6786 | -0.071 (-0.82%) | 4,560,964 |
| 24 Dec 2018 | CNY | 8.4405 | 8.7976 | 8.4405 | 8.75 | 8.75 | +0.268 (+3.16%) | 5,852,594 |
| 21 Dec 2018 | CNY | 8.4345 | 8.4881 | 8.3512 | 8.4821 | 8.4821 | +0.042 (+0.49%) | 2,870,505 |
| 20 Dec 2018 | CNY | 8.2024 | 8.4405 | 8.131 | 8.4405 | 8.4405 | +0.179 (+2.16%) | 1,948,458 |
| 19 Dec 2018 | CNY | 8.381 | 8.4524 | 8.1667 | 8.2619 | 8.2619 | -0.173 (-2.05%) | 1,824,873 |
| 18 Dec 2018 | CNY | 8.1607 | 8.7024 | 8.0714 | 8.4345 | 8.4345 | +0.196 (+2.38%) | 3,362,882 |
| 17 Dec 2018 | CNY | 8.0893 | 8.2798 | 8.0833 | 8.2381 | 8.2381 | +0.042 (+0.51%) | 995,793 |
| 14 Dec 2018 | CNY | 8.3869 | 8.4702 | 8.1726 | 8.1964 | 8.1964 | -0.214 (-2.55%) | 2,306,976 |
| 13 Dec 2018 | CNY | 8.381 | 8.4464 | 8.2917 | 8.4107 | 8.4107 | +0.042 (+0.50%) | 1,822,899 |
| 12 Dec 2018 | CNY | 8.3333 | 8.3691 | 8.2738 | 8.3691 | 8.3691 | +0.06 (+0.72%) | 1,257,312 |
| 11 Dec 2018 | CNY | 8.2857 | 8.3571 | 8.2441 | 8.3095 | 8.3095 | +0.036 (+0.43%) | 1,260,641 |
| 10 Dec 2018 | CNY | 8.1845 | 8.3036 | 8.0536 | 8.2738 | 8.2738 | +0.012 (+0.14%) | 1,700,267 |
| 7 Dec 2018 | CNY | 8.381 | 8.4583 | 8.2024 | 8.2619 | 8.2619 | -0.119 (-1.42%) | 2,165,684 |
| 6 Dec 2018 | CNY | 8.4583 | 8.5417 | 8.3452 | 8.381 | 8.381 | -0.077 (-0.91%) | 1,736,451 |
| 5 Dec 2018 | CNY | 8.3631 | 8.4941 | 8.2738 | 8.4583 | 8.4583 | -0.083 (-0.98%) | 1,595,947 |
| 4 Dec 2018 | CNY | 8.4524 | 8.5476 | 8.4286 | 8.5417 | 8.5417 | +0.089 (+1.06%) | 1,846,267 |
| 3 Dec 2018 | CNY | 8.3333 | 8.5714 | 8.3333 | 8.4524 | 8.4524 | +0.244 (+2.97%) | 2,818,863 |
| 30 Nov 2018 | CNY | 8.1071 | 8.25 | 8.0357 | 8.2083 | 8.2083 | +0.065 (+0.80%) | 1,612,128 |
| 29 Nov 2018 | CNY | 8.4286 | 8.5238 | 8.1429 | 8.1429 | 8.1429 | -0.298 (-3.53%) | 1,825,992 |
| 28 Nov 2018 | CNY | 8.3036 | 8.4524 | 8.2262 | 8.4405 | 8.4405 | +0.137 (+1.65%) | 1,775,467 |
| 27 Nov 2018 | CNY | 8.2679 | 8.4048 | 8.2679 | 8.3036 | 8.3036 | +0.071 (+0.87%) | 1,396,179 |
| 26 Nov 2018 | CNY | 8.3452 | 8.4286 | 8.2143 | 8.2321 | 8.2321 | -0.167 (-1.98%) | 1,904,280 |
