| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 5.21 | 5.26 | 5.05 | 5.24 | 5.24 | 0.0 (0.0%) | 7,399,612 |
| 17 Jan 2019 | CNY | 5.31 | 5.35 | 5.2 | 5.24 | 5.24 | +0.02 (+0.38%) | 6,596,382 |
| 16 Jan 2019 | CNY | 5.56 | 5.58 | 5.2 | 5.22 | 5.22 | -0.32 (-5.78%) | 13,529,677 |
| 15 Jan 2019 | CNY | 5.57 | 5.63 | 5.52 | 5.54 | 5.54 | -0.03 (-0.54%) | 4,367,201 |
| 14 Jan 2019 | CNY | 5.47 | 5.67 | 5.45 | 5.57 | 5.57 | +0.1 (+1.83%) | 6,635,594 |
| 11 Jan 2019 | CNY | 5.39 | 5.52 | 5.33 | 5.47 | 5.47 | +0.08 (+1.48%) | 4,654,200 |
| 10 Jan 2019 | CNY | 5.44 | 5.49 | 5.34 | 5.39 | 5.39 | -0.03 (-0.55%) | 5,572,794 |
| 9 Jan 2019 | CNY | 5.55 | 5.58 | 5.42 | 5.42 | 5.42 | -0.12 (-2.17%) | 7,171,300 |
| 8 Jan 2019 | CNY | 5.53 | 5.63 | 5.48 | 5.54 | 5.54 | +0.01 (+0.18%) | 5,606,811 |
| 7 Jan 2019 | CNY | 5.57 | 5.61 | 5.45 | 5.53 | 5.53 | -0.03 (-0.54%) | 9,635,856 |
| 4 Jan 2019 | CNY | 5.54 | 5.69 | 5.48 | 5.56 | 5.56 | -0.05 (-0.89%) | 12,846,462 |
| 3 Jan 2019 | CNY | 5.57 | 5.78 | 5.42 | 5.61 | 5.61 | +0.07 (+1.26%) | 14,105,870 |
| 2 Jan 2019 | CNY | 5.2 | 5.65 | 5.18 | 5.54 | 5.54 | +0.34 (+6.54%) | 14,956,367 |
| 28 Dec 2018 | CNY | 5.23 | 5.28 | 5.12 | 5.2 | 5.2 | -0.04 (-0.76%) | 6,849,000 |
| 27 Dec 2018 | CNY | 5.26 | 5.35 | 5.19 | 5.24 | 5.24 | +0.03 (+0.58%) | 10,960,200 |
| 26 Dec 2018 | CNY | 5.2 | 5.27 | 5.17 | 5.21 | 5.21 | -0.05 (-0.95%) | 5,298,700 |
| 25 Dec 2018 | CNY | 5.19 | 5.27 | 5.09 | 5.26 | 5.26 | -0.02 (-0.38%) | 6,871,400 |
| 24 Dec 2018 | CNY | 5.18 | 5.3 | 5.1 | 5.28 | 5.28 | +0.12 (+2.33%) | 6,072,655 |
| 21 Dec 2018 | CNY | 5.09 | 5.29 | 5.06 | 5.16 | 5.16 | +0.05 (+0.98%) | 10,961,051 |
| 20 Dec 2018 | CNY | 5.1 | 5.16 | 5.04 | 5.11 | 5.11 | -0.08 (-1.54%) | 6,277,576 |
| 19 Dec 2018 | CNY | 5.16 | 5.21 | 5 | 5.19 | 5.19 | +0.09 (+1.76%) | 8,404,131 |
| 18 Dec 2018 | CNY | 5.26 | 5.27 | 5.07 | 5.1 | 5.1 | -0.14 (-2.67%) | 8,383,610 |
| 17 Dec 2018 | CNY | 5.16 | 5.29 | 5.14 | 5.24 | 5.24 | +0.05 (+0.96%) | 7,494,101 |
| 14 Dec 2018 | CNY | 5.3 | 5.47 | 5.15 | 5.19 | 5.19 | -0.1 (-1.89%) | 12,720,144 |
| 13 Dec 2018 | CNY | 5.32 | 5.46 | 5.29 | 5.29 | 5.29 | -0.11 (-2.04%) | 14,229,562 |
| 12 Dec 2018 | CNY | 5.23 | 5.49 | 5.12 | 5.4 | 5.4 | +0.09 (+1.69%) | 23,546,305 |
| 11 Dec 2018 | CNY | 5.18 | 5.36 | 5.05 | 5.31 | 5.31 | +0.16 (+3.11%) | 37,810,832 |
| 10 Dec 2018 | CNY | 4.68 | 5.15 | 4.5 | 5.15 | 5.15 | +0.47 (+10.04%) | 30,521,914 |
| 7 Dec 2018 | CNY | 4.67 | 4.78 | 4.67 | 4.68 | 4.68 | -0.01 (-0.21%) | 4,910,900 |
| 6 Dec 2018 | CNY | 4.76 | 4.83 | 4.68 | 4.69 | 4.69 | -0.09 (-1.88%) | 5,658,000 |
