| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2019 | CNY | 6.0571 | 6.2571 | 5.8714 | 6.2 | 6.2 | +0.036 (+0.58%) | 5,135,033 |
| 3 Jan 2019 | CNY | 6.1643 | 6.3 | 6.0429 | 6.1643 | 6.1643 | +0.043 (+0.70%) | 2,587,797 |
| 2 Jan 2019 | CNY | 6.1071 | 6.1643 | 6.0214 | 6.1214 | 6.1214 | +0.071 (+1.18%) | 3,348,774 |
| 28 Dec 2018 | CNY | 6.3214 | 6.3214 | 6.0214 | 6.05 | 6.05 | -0.214 (-3.42%) | 4,444,739 |
| 27 Dec 2018 | CNY | 6.4286 | 6.4714 | 6.2643 | 6.2643 | 6.2643 | -0.079 (-1.24%) | 2,102,588 |
| 26 Dec 2018 | CNY | 6.3714 | 6.4071 | 6.3214 | 6.3429 | 6.3429 | -0.029 (-0.45%) | 1,738,121 |
| 25 Dec 2018 | CNY | 6.5429 | 6.5429 | 6.2214 | 6.3714 | 6.3714 | -0.222 (-3.36%) | 4,551,643 |
| 24 Dec 2018 | CNY | 6.5071 | 6.6 | 6.4714 | 6.5929 | 6.5929 | +0.079 (+1.21%) | 1,726,657 |
| 21 Dec 2018 | CNY | 6.5214 | 6.5857 | 6.4714 | 6.5143 | 6.5143 | -0.029 (-0.44%) | 1,933,820 |
| 20 Dec 2018 | CNY | 6.55 | 6.6071 | 6.4714 | 6.5429 | 6.5429 | -0.05 (-0.76%) | 2,633,890 |
| 19 Dec 2018 | CNY | 6.7786 | 6.7786 | 6.5714 | 6.5929 | 6.5929 | -0.093 (-1.39%) | 1,889,784 |
| 18 Dec 2018 | CNY | 6.6643 | 6.7214 | 6.5929 | 6.6857 | 6.6857 | +0.007 (+0.11%) | 1,871,870 |
| 17 Dec 2018 | CNY | 6.8 | 6.8 | 6.5714 | 6.6786 | 6.6786 | -0.064 (-0.95%) | 2,267,532 |
| 14 Dec 2018 | CNY | 6.9071 | 6.9143 | 6.7286 | 6.7429 | 6.7429 | -0.157 (-2.28%) | 2,755,320 |
| 13 Dec 2018 | CNY | 6.8429 | 6.9429 | 6.7786 | 6.9 | 6.9 | +0.064 (+0.94%) | 3,026,802 |
| 12 Dec 2018 | CNY | 6.7857 | 6.8429 | 6.7571 | 6.8357 | 6.8357 | +0.057 (+0.84%) | 2,084,030 |
| 11 Dec 2018 | CNY | 6.8643 | 6.9071 | 6.7357 | 6.7786 | 6.7786 | -0.079 (-1.14%) | 3,369,700 |
| 10 Dec 2018 | CNY | 6.9 | 6.9286 | 6.8357 | 6.8571 | 6.8571 | -0.107 (-1.54%) | 2,492,803 |
| 7 Dec 2018 | CNY | 7.0143 | 7.05 | 6.9214 | 6.9643 | 6.9643 | -0.057 (-0.81%) | 2,049,724 |
| 6 Dec 2018 | CNY | 7.1286 | 7.1429 | 6.9571 | 7.0214 | 7.0214 | -0.114 (-1.60%) | 3,414,880 |
| 5 Dec 2018 | CNY | 7.1143 | 7.1929 | 7.05 | 7.1357 | 7.1357 | -0.114 (-1.58%) | 4,632,871 |
| 4 Dec 2018 | CNY | 7.2714 | 7.3214 | 7.2071 | 7.25 | 7.25 | -0.021 (-0.29%) | 4,982,800 |
| 3 Dec 2018 | CNY | 7.2214 | 7.3 | 7.1429 | 7.2714 | 7.2714 | +0.236 (+3.35%) | 6,190,280 |
| 30 Nov 2018 | CNY | 7.0214 | 7.0929 | 6.8643 | 7.0357 | 7.0357 | +0.029 (+0.41%) | 1,989,747 |
| 29 Nov 2018 | CNY | 7.1786 | 7.2571 | 7 | 7.0071 | 7.0071 | -0.172 (-2.39%) | 3,633,095 |
| 28 Nov 2018 | CNY | 6.9 | 7.1857 | 6.8643 | 7.1786 | 7.1786 | +0.214 (+3.08%) | 4,085,368 |
| 27 Nov 2018 | CNY | 7.0429 | 7.0786 | 6.8643 | 6.9643 | 6.9643 | -0.014 (-0.20%) | 2,609,181 |
| 26 Nov 2018 | CNY | 6.8786 | 7.0357 | 6.8571 | 6.9786 | 6.9786 | +0.086 (+1.24%) | 2,454,130 |
| 23 Nov 2018 | CNY | 7.3143 | 7.35 | 6.8 | 6.8929 | 6.8929 | -0.464 (-6.31%) | 5,790,758 |
| 22 Nov 2018 | CNY | 7.3071 | 7.4214 | 7.2714 | 7.3571 | 7.3571 | +0.079 (+1.08%) | 3,198,785 |
