| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 7.2604 | 7.355 | 7.2485 | 7.2781 | 7.2781 | +0.024 (+0.33%) | 1,249,119 |
| 9 Jan 2019 | CNY | 7.2722 | 7.361 | 7.2249 | 7.2544 | 7.2544 | +0.006 (+0.08%) | 1,775,939 |
| 8 Jan 2019 | CNY | 7.3018 | 7.3136 | 7.213 | 7.2485 | 7.2485 | -0.053 (-0.73%) | 1,208,206 |
| 7 Jan 2019 | CNY | 7.0414 | 7.3373 | 7.0414 | 7.3018 | 7.3018 | +0.112 (+1.56%) | 1,653,325 |
| 4 Jan 2019 | CNY | 6.9172 | 7.2308 | 6.8817 | 7.1894 | 7.1894 | +0.148 (+2.10%) | 1,683,407 |
| 3 Jan 2019 | CNY | 7.0947 | 7.1598 | 7 | 7.0414 | 7.0414 | -0.053 (-0.75%) | 916,490 |
| 2 Jan 2019 | CNY | 7.0296 | 7.1183 | 6.8935 | 7.0947 | 7.0947 | +0.083 (+1.18%) | 1,000,821 |
| 28 Dec 2018 | CNY | 7.2189 | 7.2604 | 6.9527 | 7.0118 | 7.0118 | -0.047 (-0.67%) | 1,558,687 |
| 27 Dec 2018 | CNY | 7.2189 | 7.4734 | 7.0414 | 7.0592 | 7.0592 | -0.065 (-0.91%) | 1,998,256 |
| 26 Dec 2018 | CNY | 7.1539 | 7.1894 | 7.0651 | 7.1243 | 7.1243 | -0.006 (-0.08%) | 1,437,177 |
| 25 Dec 2018 | CNY | 7.2722 | 7.2722 | 6.9112 | 7.1302 | 7.1302 | -0.189 (-2.59%) | 1,817,645 |
| 24 Dec 2018 | CNY | 7.1953 | 7.3314 | 7.1716 | 7.3195 | 7.3195 | +0.047 (+0.65%) | 1,568,512 |
| 21 Dec 2018 | CNY | 7.2899 | 7.3077 | 7.1775 | 7.2722 | 7.2722 | +0.012 (+0.16%) | 1,103,296 |
| 20 Dec 2018 | CNY | 7.2544 | 7.3077 | 7.1775 | 7.2604 | 7.2604 | +0.006 (+0.08%) | 1,171,707 |
| 19 Dec 2018 | CNY | 7.3669 | 7.3846 | 7.1953 | 7.2544 | 7.2544 | -0.042 (-0.57%) | 874,625 |
| 18 Dec 2018 | CNY | 7.4201 | 7.4615 | 7.2544 | 7.2959 | 7.2959 | -0.089 (-1.20%) | 1,487,707 |
| 17 Dec 2018 | CNY | 7.2544 | 7.4852 | 7.2544 | 7.3846 | 7.3846 | -0.006 (-0.08%) | 1,093,768 |
| 14 Dec 2018 | CNY | 7.6627 | 7.7219 | 7.3669 | 7.3905 | 7.3905 | -0.26 (-3.40%) | 2,502,721 |
| 13 Dec 2018 | CNY | 7.6213 | 7.7337 | 7.574 | 7.6509 | 7.6509 | 0.0 (0.0%) | 1,726,781 |
| 12 Dec 2018 | CNY | 7.7988 | 7.7988 | 7.6391 | 7.6509 | 7.6509 | -0.148 (-1.90%) | 1,535,801 |
| 11 Dec 2018 | CNY | 7.9408 | 7.9408 | 7.6627 | 7.7988 | 7.7988 | -0.142 (-1.79%) | 2,594,089 |
| 10 Dec 2018 | CNY | 7.6923 | 7.9527 | 7.6686 | 7.9408 | 7.9408 | +0.177 (+2.29%) | 2,230,124 |
| 7 Dec 2018 | CNY | 7.7041 | 7.8521 | 7.7041 | 7.7633 | 7.7633 | +0.035 (+0.46%) | 711,828 |
| 6 Dec 2018 | CNY | 7.8166 | 7.9408 | 7.7219 | 7.7278 | 7.7278 | -0.172 (-2.17%) | 1,191,619 |
| 5 Dec 2018 | CNY | 7.7811 | 7.9645 | 7.7219 | 7.8994 | 7.8994 | 0.0 (0.0%) | 1,581,502 |
| 4 Dec 2018 | CNY | 7.8047 | 7.9112 | 7.7515 | 7.8994 | 7.8994 | +0.095 (+1.21%) | 1,929,410 |
| 3 Dec 2018 | CNY | 7.7456 | 7.858 | 7.574 | 7.8047 | 7.8047 | +0.29 (+3.86%) | 2,661,924 |
| 30 Nov 2018 | CNY | 7.5148 | 7.6213 | 7.3432 | 7.5148 | 7.5148 | +0.083 (+1.11%) | 1,358,760 |
| 29 Nov 2018 | CNY | 7.7811 | 7.8047 | 7.4142 | 7.432 | 7.432 | -0.248 (-3.24%) | 2,099,994 |
| 28 Nov 2018 | CNY | 7.3965 | 7.7041 | 7.3373 | 7.6805 | 7.6805 | +0.13 (+1.72%) | 2,429,544 |
