| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 8.31 | 8.35 | 8.21 | 8.25 | 8.25 | -0.01 (-0.12%) | 496,546 |
| 9 Jan 2019 | CNY | 8.3 | 8.38 | 8.25 | 8.26 | 8.26 | -0.03 (-0.36%) | 554,900 |
| 8 Jan 2019 | CNY | 8.33 | 8.39 | 8.24 | 8.29 | 8.29 | -0.03 (-0.36%) | 369,310 |
| 7 Jan 2019 | CNY | 8.13 | 8.47 | 8.02 | 8.32 | 8.32 | +0.01 (+0.12%) | 708,200 |
| 4 Jan 2019 | CNY | 8.13 | 8.34 | 8.02 | 8.31 | 8.31 | +0.18 (+2.21%) | 663,611 |
| 3 Jan 2019 | CNY | 8.09 | 8.18 | 7.95 | 8.13 | 8.13 | +0.1 (+1.25%) | 655,000 |
| 2 Jan 2019 | CNY | 7.88 | 8.07 | 7.86 | 8.03 | 8.03 | +0.15 (+1.90%) | 877,724 |
| 28 Dec 2018 | CNY | 7.92 | 7.99 | 7.8 | 7.88 | 7.88 | -0.1 (-1.25%) | 592,311 |
| 27 Dec 2018 | CNY | 8.14 | 8.24 | 7.95 | 7.98 | 7.98 | -0.12 (-1.48%) | 380,600 |
| 26 Dec 2018 | CNY | 8.07 | 8.1 | 8.02 | 8.1 | 8.1 | +0.02 (+0.25%) | 257,454 |
| 25 Dec 2018 | CNY | 8 | 8.1 | 7.94 | 8.08 | 8.08 | -0.04 (-0.49%) | 510,410 |
| 24 Dec 2018 | CNY | 8.02 | 8.16 | 8.02 | 8.12 | 8.12 | +0.07 (+0.87%) | 269,200 |
| 21 Dec 2018 | CNY | 8.13 | 8.15 | 8.01 | 8.05 | 8.05 | -0.08 (-0.98%) | 266,200 |
| 20 Dec 2018 | CNY | 8 | 8.16 | 8 | 8.13 | 8.13 | +0.03 (+0.37%) | 410,600 |
| 19 Dec 2018 | CNY | 8.19 | 8.22 | 8.04 | 8.1 | 8.1 | -0.03 (-0.37%) | 506,900 |
| 18 Dec 2018 | CNY | 8.25 | 8.26 | 8.02 | 8.13 | 8.13 | -0.15 (-1.81%) | 489,900 |
| 17 Dec 2018 | CNY | 8.23 | 8.3 | 8.2 | 8.28 | 8.28 | +0.05 (+0.61%) | 426,300 |
| 14 Dec 2018 | CNY | 8.26 | 8.3 | 8.19 | 8.23 | 8.23 | -0.03 (-0.36%) | 560,800 |
| 13 Dec 2018 | CNY | 8.22 | 8.31 | 8.19 | 8.26 | 8.26 | +0.04 (+0.49%) | 465,500 |
| 12 Dec 2018 | CNY | 8.27 | 8.28 | 8.21 | 8.22 | 8.22 | +0.01 (+0.12%) | 321,914 |
| 11 Dec 2018 | CNY | 8.17 | 8.32 | 8.17 | 8.21 | 8.21 | -0.01 (-0.12%) | 381,800 |
| 10 Dec 2018 | CNY | 8.31 | 8.32 | 8.16 | 8.22 | 8.22 | -0.1 (-1.20%) | 474,600 |
| 7 Dec 2018 | CNY | 8.39 | 8.45 | 8.3 | 8.32 | 8.32 | -0.06 (-0.72%) | 499,300 |
| 6 Dec 2018 | CNY | 8.58 | 8.58 | 8.37 | 8.38 | 8.38 | -0.2 (-2.33%) | 772,000 |
| 5 Dec 2018 | CNY | 8.56 | 8.59 | 8.41 | 8.58 | 8.58 | +0.01 (+0.12%) | 771,138 |
| 4 Dec 2018 | CNY | 8.66 | 8.66 | 8.52 | 8.57 | 8.57 | -0.07 (-0.81%) | 953,900 |
| 3 Dec 2018 | CNY | 8.57 | 8.76 | 8.54 | 8.64 | 8.64 | +0.12 (+1.41%) | 1,989,371 |
| 30 Nov 2018 | CNY | 8.43 | 8.54 | 8.28 | 8.52 | 8.52 | -0.1 (-1.16%) | 1,499,452 |
| 29 Nov 2018 | CNY | 8.81 | 8.88 | 8.6 | 8.62 | 8.62 | -0.12 (-1.37%) | 1,059,246 |
| 28 Nov 2018 | CNY | 8.85 | 8.85 | 8.6 | 8.74 | 8.74 | -0.06 (-0.68%) | 1,560,598 |
