| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2019 | CNY | 6.66 | 6.73 | 6.58 | 6.64 | 6.64 | -0.01 (-0.15%) | 31,638,679 |
| 13 Feb 2019 | CNY | 6.54 | 6.69 | 6.52 | 6.65 | 6.65 | +0.11 (+1.68%) | 39,048,546 |
| 12 Feb 2019 | CNY | 6.52 | 6.57 | 6.45 | 6.54 | 6.54 | +0.02 (+0.31%) | 31,179,903 |
| 11 Feb 2019 | CNY | 6.4 | 6.54 | 6.37 | 6.52 | 6.52 | +0.16 (+2.52%) | 31,751,536 |
| 1 Feb 2019 | CNY | 6.23 | 6.37 | 6.2 | 6.36 | 6.36 | +0.16 (+2.58%) | 27,073,852 |
| 31 Jan 2019 | CNY | 6.26 | 6.32 | 6.15 | 6.2 | 6.2 | -0.03 (-0.48%) | 25,188,698 |
| 30 Jan 2019 | CNY | 6.15 | 6.27 | 6.12 | 6.23 | 6.23 | +0.03 (+0.48%) | 16,705,845 |
| 29 Jan 2019 | CNY | 6.2 | 6.23 | 6.03 | 6.2 | 6.2 | -0.03 (-0.48%) | 21,422,658 |
| 28 Jan 2019 | CNY | 6.33 | 6.35 | 6.21 | 6.23 | 6.23 | -0.01 (-0.16%) | 20,446,978 |
| 25 Jan 2019 | CNY | 6.2 | 6.29 | 6.19 | 6.24 | 6.24 | +0.04 (+0.65%) | 19,116,431 |
| 24 Jan 2019 | CNY | 6.16 | 6.23 | 6.13 | 6.2 | 6.2 | +0.05 (+0.81%) | 13,906,222 |
| 23 Jan 2019 | CNY | 6.13 | 6.18 | 6.11 | 6.15 | 6.15 | +0.02 (+0.33%) | 10,933,275 |
| 22 Jan 2019 | CNY | 6.26 | 6.27 | 6.12 | 6.13 | 6.13 | -0.15 (-2.39%) | 18,521,145 |
| 21 Jan 2019 | CNY | 6.28 | 6.32 | 6.25 | 6.28 | 6.28 | +0.01 (+0.16%) | 18,463,826 |
| 18 Jan 2019 | CNY | 6.13 | 6.28 | 6.13 | 6.27 | 6.27 | +0.14 (+2.28%) | 25,572,664 |
| 17 Jan 2019 | CNY | 6.22 | 6.23 | 6.13 | 6.13 | 6.13 | -0.08 (-1.29%) | 13,470,551 |
| 16 Jan 2019 | CNY | 6.25 | 6.27 | 6.19 | 6.21 | 6.21 | -0.07 (-1.11%) | 14,018,623 |
| 15 Jan 2019 | CNY | 6.23 | 6.29 | 6.19 | 6.28 | 6.28 | +0.04 (+0.64%) | 20,509,275 |
| 14 Jan 2019 | CNY | 6.19 | 6.33 | 6.15 | 6.24 | 6.24 | +0.06 (+0.97%) | 23,200,217 |
| 11 Jan 2019 | CNY | 6.16 | 6.2 | 6.09 | 6.18 | 6.18 | +0.02 (+0.32%) | 20,080,986 |
| 10 Jan 2019 | CNY | 6.2 | 6.22 | 6.14 | 6.16 | 6.16 | -0.04 (-0.65%) | 16,041,643 |
| 9 Jan 2019 | CNY | 6.21 | 6.31 | 6.19 | 6.2 | 6.2 | 0.0 (0.0%) | 24,654,867 |
| 8 Jan 2019 | CNY | 6.21 | 6.28 | 6.17 | 6.2 | 6.2 | -0.04 (-0.64%) | 18,279,533 |
| 7 Jan 2019 | CNY | 6.26 | 6.26 | 6.17 | 6.24 | 6.24 | +0.04 (+0.65%) | 27,592,646 |
| 4 Jan 2019 | CNY | 5.97 | 6.24 | 5.92 | 6.2 | 6.2 | +0.19 (+3.16%) | 30,928,173 |
| 3 Jan 2019 | CNY | 6.02 | 6.07 | 5.96 | 6.01 | 6.01 | 0.0 (0.0%) | 17,997,914 |
| 2 Jan 2019 | CNY | 6.1 | 6.13 | 5.96 | 6.01 | 6.01 | -0.06 (-0.99%) | 24,641,701 |
| 28 Dec 2018 | CNY | 6.13 | 6.18 | 6.05 | 6.07 | 6.07 | -0.05 (-0.82%) | 15,680,054 |
| 27 Dec 2018 | CNY | 6.45 | 6.47 | 6.11 | 6.12 | 6.12 | -0.23 (-3.62%) | 21,690,238 |
| 26 Dec 2018 | CNY | 6.4 | 6.49 | 6.3 | 6.35 | 6.35 | -0.1 (-1.55%) | 12,735,997 |
