| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2019 | CNY | 7.8429 | 8 | 7.8429 | 7.9214 | 7.9214 | +0.079 (+1.00%) | 1,615,320 |
| 8 Jan 2019 | CNY | 8.0571 | 8.0571 | 7.8214 | 7.8429 | 7.8429 | -0.121 (-1.52%) | 1,738,270 |
| 7 Jan 2019 | CNY | 7.6357 | 7.9786 | 7.5571 | 7.9643 | 7.9643 | +0.071 (+0.90%) | 1,519,170 |
| 4 Jan 2019 | CNY | 7.6357 | 7.9143 | 7.5571 | 7.8929 | 7.8929 | +0.15 (+1.94%) | 1,551,790 |
| 3 Jan 2019 | CNY | 7.9357 | 7.9429 | 7.7214 | 7.7429 | 7.7429 | -0.2 (-2.52%) | 1,299,900 |
| 2 Jan 2019 | CNY | 8.0357 | 8.0357 | 7.8571 | 7.9429 | 7.9429 | -0.029 (-0.36%) | 857,116 |
| 28 Dec 2018 | CNY | 7.9786 | 8.0857 | 7.95 | 7.9714 | 7.9714 | -0.007 (-0.09%) | 1,067,519 |
| 27 Dec 2018 | CNY | 8.2571 | 8.2643 | 7.9786 | 7.9786 | 7.9786 | -0.157 (-1.93%) | 1,250,620 |
| 26 Dec 2018 | CNY | 8.2143 | 8.2429 | 8.1071 | 8.1357 | 8.1357 | -0.036 (-0.44%) | 870,100 |
| 25 Dec 2018 | CNY | 8.3429 | 8.3429 | 7.9357 | 8.1714 | 8.1714 | -0.243 (-2.89%) | 1,900,816 |
| 24 Dec 2018 | CNY | 8.2714 | 8.4143 | 8.2143 | 8.4143 | 8.4143 | +0.136 (+1.64%) | 1,986,604 |
| 21 Dec 2018 | CNY | 8.4286 | 8.4286 | 8.2 | 8.2786 | 8.2786 | -0.178 (-2.11%) | 1,376,499 |
| 20 Dec 2018 | CNY | 8.2714 | 8.4571 | 8.2357 | 8.4571 | 8.4571 | +0.136 (+1.63%) | 2,152,780 |
| 19 Dec 2018 | CNY | 8.1929 | 8.4071 | 8.1214 | 8.3214 | 8.3214 | +0.121 (+1.48%) | 2,485,893 |
| 18 Dec 2018 | CNY | 8.0929 | 8.2357 | 8.0929 | 8.2 | 8.2 | +0.014 (+0.17%) | 1,137,920 |
| 17 Dec 2018 | CNY | 8.1 | 8.25 | 8.0286 | 8.1857 | 8.1857 | 0.0 (0.0%) | 966,386 |
| 14 Dec 2018 | CNY | 8.3214 | 8.5 | 8.15 | 8.1857 | 8.1857 | -0.193 (-2.30%) | 1,406,090 |
| 13 Dec 2018 | CNY | 8.4214 | 8.4714 | 8.2 | 8.3786 | 8.3786 | -0.029 (-0.34%) | 1,907,798 |
| 12 Dec 2018 | CNY | 8.2429 | 8.6071 | 8.2143 | 8.4071 | 8.4071 | +0.164 (+1.99%) | 2,589,580 |
| 11 Dec 2018 | CNY | 8.2143 | 8.3071 | 8.1571 | 8.2429 | 8.2429 | +0.029 (+0.35%) | 1,081,360 |
| 10 Dec 2018 | CNY | 8.35 | 8.35 | 8.1357 | 8.2143 | 8.2143 | -0.179 (-2.13%) | 1,625,820 |
| 7 Dec 2018 | CNY | 8.3357 | 8.4286 | 8.2929 | 8.3929 | 8.3929 | +0.029 (+0.34%) | 1,465,625 |
| 6 Dec 2018 | CNY | 8.4786 | 8.5357 | 8.3429 | 8.3643 | 8.3643 | -0.121 (-1.43%) | 980,194 |
| 5 Dec 2018 | CNY | 8.3643 | 8.55 | 8.3429 | 8.4857 | 8.4857 | -0.079 (-0.92%) | 1,510,234 |
| 4 Dec 2018 | CNY | 8.5857 | 8.6071 | 8.4786 | 8.5643 | 8.5643 | +0.029 (+0.34%) | 1,235,025 |
| 3 Dec 2018 | CNY | 8.5 | 8.6143 | 8.4857 | 8.5357 | 8.5357 | +0.25 (+3.02%) | 2,046,465 |
| 30 Nov 2018 | CNY | 8.1857 | 8.3 | 8.0929 | 8.2857 | 8.2857 | +0.1 (+1.22%) | 1,046,220 |
| 29 Nov 2018 | CNY | 8.4857 | 8.5429 | 8.1786 | 8.1857 | 8.1857 | -0.243 (-2.88%) | 1,060,640 |
| 28 Nov 2018 | CNY | 8.3857 | 8.4929 | 8.2 | 8.4286 | 8.4286 | +0.071 (+0.86%) | 1,221,220 |
| 27 Nov 2018 | CNY | 8.3214 | 8.4 | 8.3 | 8.3571 | 8.3571 | +0.071 (+0.86%) | 994,019 |
