| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 5.9 | 5.98 | 5.8 | 5.84 | 5.84 | -0.11 (-1.85%) | 1,701,426 |
| 16 Jan 2019 | CNY | 5.87 | 6.08 | 5.87 | 5.95 | 5.95 | +0.08 (+1.36%) | 2,240,300 |
| 15 Jan 2019 | CNY | 5.87 | 5.92 | 5.79 | 5.87 | 5.87 | +0.04 (+0.69%) | 1,576,419 |
| 14 Jan 2019 | CNY | 5.89 | 5.92 | 5.76 | 5.83 | 5.83 | -0.08 (-1.35%) | 1,523,877 |
| 11 Jan 2019 | CNY | 5.88 | 5.93 | 5.8 | 5.91 | 5.91 | +0.02 (+0.34%) | 1,986,280 |
| 10 Jan 2019 | CNY | 5.82 | 5.94 | 5.76 | 5.89 | 5.89 | +0.09 (+1.55%) | 2,730,076 |
| 9 Jan 2019 | CNY | 5.83 | 6 | 5.75 | 5.8 | 5.8 | -0.03 (-0.51%) | 2,311,714 |
| 8 Jan 2019 | CNY | 5.7 | 5.99 | 5.7 | 5.83 | 5.83 | +0.11 (+1.92%) | 3,238,514 |
| 7 Jan 2019 | CNY | 5.6 | 5.78 | 5.6 | 5.72 | 5.72 | +0.17 (+3.06%) | 2,155,145 |
| 4 Jan 2019 | CNY | 5.41 | 5.57 | 5.32 | 5.55 | 5.55 | +0.13 (+2.40%) | 1,412,385 |
| 3 Jan 2019 | CNY | 5.49 | 5.55 | 5.39 | 5.42 | 5.42 | -0.05 (-0.91%) | 1,324,849 |
| 2 Jan 2019 | CNY | 5.58 | 5.58 | 5.46 | 5.47 | 5.47 | +0.01 (+0.18%) | 1,157,663 |
| 28 Dec 2018 | CNY | 5.53 | 5.53 | 5.43 | 5.46 | 5.46 | -0.01 (-0.18%) | 1,297,463 |
| 27 Dec 2018 | CNY | 5.7 | 5.7 | 5.42 | 5.47 | 5.47 | -0.07 (-1.26%) | 1,547,488 |
| 26 Dec 2018 | CNY | 5.54 | 5.66 | 5.52 | 5.54 | 5.54 | -0.06 (-1.07%) | 1,209,900 |
| 25 Dec 2018 | CNY | 5.7 | 5.7 | 5.39 | 5.6 | 5.6 | -0.1 (-1.75%) | 2,244,156 |
| 24 Dec 2018 | CNY | 5.63 | 5.76 | 5.58 | 5.7 | 5.7 | +0.09 (+1.60%) | 1,319,516 |
| 21 Dec 2018 | CNY | 5.57 | 5.65 | 5.55 | 5.61 | 5.61 | -0.01 (-0.18%) | 1,047,723 |
| 20 Dec 2018 | CNY | 5.64 | 5.69 | 5.55 | 5.62 | 5.62 | -0.03 (-0.53%) | 1,626,700 |
| 19 Dec 2018 | CNY | 5.77 | 5.77 | 5.62 | 5.65 | 5.65 | -0.06 (-1.05%) | 1,154,570 |
| 18 Dec 2018 | CNY | 5.71 | 5.85 | 5.7 | 5.71 | 5.71 | -0.13 (-2.23%) | 1,555,852 |
| 17 Dec 2018 | CNY | 5.81 | 5.91 | 5.79 | 5.84 | 5.84 | -0.02 (-0.34%) | 1,282,617 |
| 14 Dec 2018 | CNY | 6.06 | 6.1 | 5.85 | 5.86 | 5.86 | -0.2 (-3.30%) | 2,217,528 |
| 13 Dec 2018 | CNY | 6.04 | 6.15 | 6 | 6.06 | 6.06 | +0.05 (+0.83%) | 2,320,166 |
| 12 Dec 2018 | CNY | 5.95 | 6.07 | 5.93 | 6.01 | 6.01 | +0.1 (+1.69%) | 2,084,520 |
| 11 Dec 2018 | CNY | 5.93 | 5.97 | 5.87 | 5.91 | 5.91 | +0.01 (+0.17%) | 1,677,892 |
| 10 Dec 2018 | CNY | 6.02 | 6.09 | 5.86 | 5.9 | 5.9 | -0.2 (-3.28%) | 3,013,395 |
| 7 Dec 2018 | CNY | 6.15 | 6.25 | 6.04 | 6.1 | 6.1 | -0.03 (-0.49%) | 2,609,761 |
| 6 Dec 2018 | CNY | 6.38 | 6.39 | 6.1 | 6.13 | 6.13 | -0.26 (-4.07%) | 5,330,291 |
| 5 Dec 2018 | CNY | 6.45 | 6.55 | 6.34 | 6.39 | 6.39 | -0.41 (-6.03%) | 9,743,994 |
