| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 5.8 | 5.97 | 5.8 | 5.92 | 5.92 | +0.12 (+2.07%) | 14,699,706 |
| 17 Jan 2019 | CNY | 5.89 | 5.92 | 5.75 | 5.8 | 5.8 | -0.1 (-1.69%) | 16,308,435 |
| 16 Jan 2019 | CNY | 6.05 | 6.05 | 5.87 | 5.9 | 5.9 | -0.13 (-2.16%) | 18,142,987 |
| 15 Jan 2019 | CNY | 5.91 | 6.03 | 5.87 | 6.03 | 6.03 | +0.11 (+1.86%) | 18,504,886 |
| 14 Jan 2019 | CNY | 5.98 | 6.01 | 5.86 | 5.92 | 5.92 | -0.07 (-1.17%) | 11,107,015 |
| 11 Jan 2019 | CNY | 5.99 | 6.01 | 5.9 | 5.99 | 5.99 | +0.01 (+0.17%) | 14,950,801 |
| 10 Jan 2019 | CNY | 5.89 | 6.12 | 5.89 | 5.98 | 5.98 | +0.07 (+1.18%) | 22,757,495 |
| 9 Jan 2019 | CNY | 6.14 | 6.18 | 5.88 | 5.91 | 5.91 | +0.02 (+0.34%) | 32,413,482 |
| 8 Jan 2019 | CNY | 5.86 | 6.04 | 5.82 | 5.89 | 5.89 | +0.01 (+0.17%) | 25,266,193 |
| 7 Jan 2019 | CNY | 5.75 | 5.9 | 5.74 | 5.88 | 5.88 | +0.14 (+2.44%) | 23,740,952 |
| 4 Jan 2019 | CNY | 5.49 | 5.77 | 5.38 | 5.74 | 5.74 | +0.21 (+3.80%) | 22,205,692 |
| 3 Jan 2019 | CNY | 5.55 | 5.61 | 5.49 | 5.53 | 5.53 | +0.01 (+0.18%) | 11,534,524 |
| 2 Jan 2019 | CNY | 5.56 | 5.59 | 5.49 | 5.52 | 5.52 | -0.01 (-0.18%) | 7,822,452 |
| 28 Dec 2018 | CNY | 5.44 | 5.56 | 5.44 | 5.53 | 5.53 | +0.1 (+1.84%) | 10,568,496 |
| 27 Dec 2018 | CNY | 5.63 | 5.66 | 5.42 | 5.43 | 5.43 | -0.07 (-1.27%) | 12,660,005 |
| 26 Dec 2018 | CNY | 5.4 | 5.58 | 5.38 | 5.5 | 5.5 | +0.11 (+2.04%) | 14,342,971 |
| 25 Dec 2018 | CNY | 5.48 | 5.5 | 5.17 | 5.39 | 5.39 | -0.17 (-3.06%) | 17,708,797 |
| 24 Dec 2018 | CNY | 5.44 | 5.59 | 5.4 | 5.56 | 5.56 | +0.13 (+2.39%) | 10,418,423 |
| 21 Dec 2018 | CNY | 5.45 | 5.47 | 5.37 | 5.43 | 5.43 | -0.03 (-0.55%) | 6,595,923 |
| 20 Dec 2018 | CNY | 5.4 | 5.5 | 5.36 | 5.46 | 5.46 | +0.05 (+0.92%) | 7,280,013 |
| 19 Dec 2018 | CNY | 5.55 | 5.57 | 5.4 | 5.41 | 5.41 | -0.12 (-2.17%) | 7,825,820 |
| 18 Dec 2018 | CNY | 5.56 | 5.63 | 5.45 | 5.53 | 5.53 | -0.1 (-1.78%) | 11,753,301 |
| 17 Dec 2018 | CNY | 5.65 | 5.71 | 5.48 | 5.63 | 5.63 | -0.06 (-1.05%) | 13,263,532 |
| 14 Dec 2018 | CNY | 5.89 | 5.9 | 5.63 | 5.69 | 5.69 | -0.21 (-3.56%) | 15,633,069 |
| 13 Dec 2018 | CNY | 5.82 | 5.95 | 5.73 | 5.9 | 5.9 | +0.08 (+1.37%) | 17,780,828 |
| 12 Dec 2018 | CNY | 5.83 | 5.85 | 5.77 | 5.82 | 5.82 | +0.01 (+0.17%) | 9,648,236 |
| 11 Dec 2018 | CNY | 5.81 | 5.84 | 5.73 | 5.81 | 5.81 | +0.03 (+0.52%) | 9,920,459 |
| 10 Dec 2018 | CNY | 5.81 | 5.88 | 5.71 | 5.78 | 5.78 | -0.11 (-1.87%) | 13,652,508 |
| 7 Dec 2018 | CNY | 5.83 | 5.97 | 5.83 | 5.89 | 5.89 | +0.08 (+1.38%) | 13,159,500 |
| 6 Dec 2018 | CNY | 5.96 | 5.98 | 5.81 | 5.81 | 5.81 | -0.21 (-3.49%) | 17,482,599 |
