| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 6.12 | 6.17 | 6.02 | 6.07 | 6.07 | -0.01 (-0.16%) | 4,876,987 |
| 17 Jan 2019 | CNY | 6.21 | 6.22 | 6.05 | 6.08 | 6.08 | -0.13 (-2.09%) | 6,986,849 |
| 16 Jan 2019 | CNY | 6.24 | 6.29 | 6.2 | 6.21 | 6.21 | -0.04 (-0.64%) | 5,855,439 |
| 15 Jan 2019 | CNY | 6.18 | 6.26 | 6.15 | 6.25 | 6.25 | +0.03 (+0.48%) | 5,680,700 |
| 14 Jan 2019 | CNY | 6.3 | 6.31 | 6.19 | 6.22 | 6.22 | -0.08 (-1.27%) | 5,058,377 |
| 11 Jan 2019 | CNY | 6.25 | 6.31 | 6.18 | 6.3 | 6.3 | +0.02 (+0.32%) | 8,418,138 |
| 10 Jan 2019 | CNY | 6.21 | 6.36 | 6.21 | 6.28 | 6.28 | +0.04 (+0.64%) | 9,848,525 |
| 9 Jan 2019 | CNY | 6.27 | 6.37 | 6.23 | 6.24 | 6.24 | -0.06 (-0.95%) | 13,565,268 |
| 8 Jan 2019 | CNY | 6.3 | 6.39 | 6.2 | 6.3 | 6.3 | -0.03 (-0.47%) | 11,234,900 |
| 7 Jan 2019 | CNY | 6.23 | 6.36 | 6.14 | 6.33 | 6.33 | +0.12 (+1.93%) | 16,719,524 |
| 4 Jan 2019 | CNY | 5.93 | 6.22 | 5.88 | 6.21 | 6.21 | +0.25 (+4.19%) | 11,688,433 |
| 3 Jan 2019 | CNY | 6.08 | 6.09 | 5.91 | 5.96 | 5.96 | -0.08 (-1.32%) | 6,987,972 |
| 2 Jan 2019 | CNY | 6.05 | 6.18 | 6 | 6.04 | 6.04 | +0.01 (+0.17%) | 6,920,579 |
| 28 Dec 2018 | CNY | 5.89 | 6.09 | 5.89 | 6.03 | 6.03 | +0.17 (+2.90%) | 9,180,801 |
| 27 Dec 2018 | CNY | 6.27 | 6.3 | 5.83 | 5.86 | 5.86 | -0.36 (-5.79%) | 10,346,200 |
| 26 Dec 2018 | CNY | 5.99 | 6.26 | 5.96 | 6.22 | 6.22 | +0.19 (+3.15%) | 12,534,883 |
| 25 Dec 2018 | CNY | 6.05 | 6.12 | 5.76 | 6.03 | 6.03 | -0.14 (-2.27%) | 12,397,636 |
| 24 Dec 2018 | CNY | 6.3 | 6.34 | 6.06 | 6.17 | 6.17 | -0.18 (-2.83%) | 11,099,322 |
| 21 Dec 2018 | CNY | 6.38 | 6.49 | 6.27 | 6.35 | 6.35 | -0.09 (-1.40%) | 12,604,632 |
| 20 Dec 2018 | CNY | 6.16 | 6.65 | 6.16 | 6.44 | 6.44 | +0.22 (+3.54%) | 23,464,172 |
| 19 Dec 2018 | CNY | 6.18 | 6.32 | 6.07 | 6.22 | 6.22 | +0.04 (+0.65%) | 12,057,858 |
| 18 Dec 2018 | CNY | 6.06 | 6.22 | 6 | 6.18 | 6.18 | +0.07 (+1.15%) | 10,900,579 |
| 17 Dec 2018 | CNY | 5.96 | 6.14 | 5.94 | 6.11 | 6.11 | +0.13 (+2.17%) | 9,055,002 |
| 14 Dec 2018 | CNY | 6.27 | 6.32 | 5.91 | 5.98 | 5.98 | -0.31 (-4.93%) | 15,966,880 |
| 13 Dec 2018 | CNY | 6.4 | 6.43 | 6.24 | 6.29 | 6.29 | -0.1 (-1.56%) | 13,030,570 |
| 12 Dec 2018 | CNY | 6.33 | 6.44 | 6.26 | 6.39 | 6.39 | +0.01 (+0.16%) | 14,256,101 |
| 11 Dec 2018 | CNY | 6.35 | 6.46 | 6.28 | 6.38 | 6.38 | -0.02 (-0.31%) | 13,642,671 |
| 10 Dec 2018 | CNY | 6.26 | 6.44 | 6.11 | 6.4 | 6.4 | +0.12 (+1.91%) | 19,423,404 |
| 7 Dec 2018 | CNY | 6.34 | 6.45 | 6.14 | 6.28 | 6.28 | -0.12 (-1.88%) | 21,346,344 |
| 6 Dec 2018 | CNY | 6.57 | 6.76 | 6.4 | 6.4 | 6.4 | -0.71 (-9.99%) | 39,177,116 |
