| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 5.55 | 5.63 | 5.43 | 5.48 | 5.48 | -0.1 (-1.79%) | 24,124,450 |
| 9 Jan 2019 | CNY | 5.53 | 5.77 | 5.49 | 5.58 | 5.58 | +0.1 (+1.82%) | 36,072,556 |
| 8 Jan 2019 | CNY | 5.52 | 5.55 | 5.42 | 5.48 | 5.48 | -0.11 (-1.97%) | 22,111,228 |
| 7 Jan 2019 | CNY | 5.4 | 5.65 | 5.38 | 5.59 | 5.59 | +0.14 (+2.57%) | 31,827,803 |
| 4 Jan 2019 | CNY | 5.08 | 5.51 | 5.05 | 5.45 | 5.45 | +0.26 (+5.01%) | 29,936,275 |
| 3 Jan 2019 | CNY | 5.11 | 5.33 | 5.11 | 5.19 | 5.19 | +0.03 (+0.58%) | 18,884,262 |
| 2 Jan 2019 | CNY | 5.27 | 5.32 | 5.15 | 5.16 | 5.16 | +0.01 (+0.19%) | 11,417,713 |
| 28 Dec 2018 | CNY | 5.21 | 5.24 | 4.91 | 5.15 | 5.15 | -0.01 (-0.19%) | 16,513,300 |
| 27 Dec 2018 | CNY | 5.53 | 5.53 | 5.15 | 5.16 | 5.16 | -0.26 (-4.80%) | 15,767,393 |
| 26 Dec 2018 | CNY | 5.44 | 5.52 | 5.42 | 5.42 | 5.42 | -0.05 (-0.91%) | 12,425,500 |
| 25 Dec 2018 | CNY | 5.41 | 5.48 | 5.26 | 5.47 | 5.47 | -0.15 (-2.67%) | 21,232,358 |
| 24 Dec 2018 | CNY | 5.65 | 5.66 | 5.57 | 5.62 | 5.62 | 0.0 (0.0%) | 12,857,516 |
| 21 Dec 2018 | CNY | 5.6 | 5.7 | 5.55 | 5.62 | 5.62 | -0.03 (-0.53%) | 15,034,916 |
| 20 Dec 2018 | CNY | 5.51 | 5.76 | 5.43 | 5.65 | 5.65 | +0.04 (+0.71%) | 22,201,658 |
| 19 Dec 2018 | CNY | 5.69 | 5.71 | 5.6 | 5.61 | 5.61 | -0.05 (-0.88%) | 15,030,068 |
| 18 Dec 2018 | CNY | 5.68 | 5.77 | 5.58 | 5.66 | 5.66 | -0.09 (-1.57%) | 15,863,475 |
| 17 Dec 2018 | CNY | 5.71 | 5.77 | 5.59 | 5.75 | 5.75 | -0.05 (-0.86%) | 20,109,100 |
| 14 Dec 2018 | CNY | 6.05 | 6.11 | 5.79 | 5.8 | 5.8 | -0.26 (-4.29%) | 25,293,953 |
| 13 Dec 2018 | CNY | 6.07 | 6.14 | 5.96 | 6.06 | 6.06 | +0.01 (+0.17%) | 21,423,586 |
| 12 Dec 2018 | CNY | 6.2 | 6.2 | 6.04 | 6.05 | 6.05 | -0.12 (-1.94%) | 24,354,354 |
| 11 Dec 2018 | CNY | 6.04 | 6.22 | 6.02 | 6.17 | 6.17 | +0.15 (+2.49%) | 30,151,801 |
| 10 Dec 2018 | CNY | 6.06 | 6.09 | 5.93 | 6.02 | 6.02 | -0.13 (-2.11%) | 27,460,604 |
| 7 Dec 2018 | CNY | 6.15 | 6.3 | 6.04 | 6.15 | 6.15 | -0.14 (-2.23%) | 43,630,867 |
| 6 Dec 2018 | CNY | 6.75 | 6.75 | 6.29 | 6.29 | 6.29 | -0.7 (-10.01%) | 95,523,369 |
| 5 Dec 2018 | CNY | 6.58 | 7.11 | 6.5 | 6.99 | 6.99 | +0.53 (+8.20%) | 137,894,739 |
| 4 Dec 2018 | CNY | 6.26 | 6.46 | 6.15 | 6.46 | 6.46 | +0.09 (+1.41%) | 41,187,836 |
| 3 Dec 2018 | CNY | 6.73 | 6.82 | 6.33 | 6.37 | 6.37 | +0.05 (+0.79%) | 74,801,174 |
| 30 Nov 2018 | CNY | 5.98 | 6.45 | 5.83 | 6.32 | 6.32 | +0.23 (+3.78%) | 49,600,753 |
| 29 Nov 2018 | CNY | 6.12 | 6.39 | 6.06 | 6.09 | 6.09 | -0.07 (-1.14%) | 41,787,490 |
| 28 Nov 2018 | CNY | 5.91 | 6.25 | 5.75 | 6.16 | 6.16 | +0.1 (+1.65%) | 35,217,948 |
