| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2019 | CNY | 5.52 | 5.61 | 5.49 | 5.52 | 5.52 | -0.04 (-0.72%) | 10,573,242 |
| 15 Jan 2019 | CNY | 5.47 | 5.56 | 5.44 | 5.56 | 5.56 | +0.08 (+1.46%) | 10,414,165 |
| 14 Jan 2019 | CNY | 5.56 | 5.57 | 5.44 | 5.48 | 5.48 | -0.07 (-1.26%) | 9,808,588 |
| 11 Jan 2019 | CNY | 5.46 | 5.56 | 5.45 | 5.55 | 5.55 | +0.09 (+1.65%) | 11,412,012 |
| 10 Jan 2019 | CNY | 5.47 | 5.57 | 5.43 | 5.46 | 5.46 | -0.02 (-0.36%) | 12,422,280 |
| 9 Jan 2019 | CNY | 5.49 | 5.59 | 5.44 | 5.48 | 5.48 | -0.03 (-0.54%) | 17,501,266 |
| 8 Jan 2019 | CNY | 5.47 | 5.63 | 5.42 | 5.51 | 5.51 | +0.04 (+0.73%) | 17,579,399 |
| 7 Jan 2019 | CNY | 5.39 | 5.49 | 5.36 | 5.47 | 5.47 | +0.1 (+1.86%) | 13,548,635 |
| 4 Jan 2019 | CNY | 5.12 | 5.39 | 5.06 | 5.37 | 5.37 | +0.18 (+3.47%) | 18,188,929 |
| 3 Jan 2019 | CNY | 5.29 | 5.32 | 5.18 | 5.19 | 5.19 | -0.08 (-1.52%) | 9,557,254 |
| 2 Jan 2019 | CNY | 5.27 | 5.34 | 5.2 | 5.27 | 5.27 | +0.03 (+0.57%) | 10,239,297 |
| 28 Dec 2018 | CNY | 5.15 | 5.29 | 5.12 | 5.24 | 5.24 | +0.13 (+2.54%) | 12,574,347 |
| 27 Dec 2018 | CNY | 5.37 | 5.38 | 5.11 | 5.11 | 5.11 | -0.14 (-2.67%) | 15,406,796 |
| 26 Dec 2018 | CNY | 5.27 | 5.37 | 5.22 | 5.25 | 5.25 | -0.05 (-0.94%) | 12,954,260 |
| 25 Dec 2018 | CNY | 5.51 | 5.52 | 5.1 | 5.3 | 5.3 | -0.29 (-5.19%) | 20,258,236 |
| 24 Dec 2018 | CNY | 5.63 | 5.66 | 5.5 | 5.59 | 5.59 | -0.1 (-1.76%) | 14,545,500 |
| 21 Dec 2018 | CNY | 5.55 | 5.79 | 5.52 | 5.69 | 5.69 | +0.12 (+2.15%) | 21,646,122 |
| 20 Dec 2018 | CNY | 5.5 | 5.62 | 5.47 | 5.57 | 5.57 | +0.01 (+0.18%) | 11,562,136 |
| 19 Dec 2018 | CNY | 5.65 | 5.68 | 5.53 | 5.56 | 5.56 | -0.13 (-2.28%) | 11,332,829 |
| 18 Dec 2018 | CNY | 5.62 | 5.72 | 5.54 | 5.69 | 5.69 | +0.02 (+0.35%) | 9,281,813 |
| 17 Dec 2018 | CNY | 5.63 | 5.7 | 5.54 | 5.67 | 5.67 | +0.05 (+0.89%) | 9,289,168 |
| 14 Dec 2018 | CNY | 5.94 | 5.97 | 5.61 | 5.62 | 5.62 | -0.32 (-5.39%) | 20,474,366 |
| 13 Dec 2018 | CNY | 5.89 | 6.01 | 5.85 | 5.94 | 5.94 | +0.06 (+1.02%) | 12,629,736 |
| 12 Dec 2018 | CNY | 5.97 | 6.03 | 5.86 | 5.88 | 5.88 | -0.09 (-1.51%) | 14,584,736 |
| 11 Dec 2018 | CNY | 6 | 6.03 | 5.92 | 5.97 | 5.97 | -0.02 (-0.33%) | 12,815,671 |
| 10 Dec 2018 | CNY | 6 | 6.07 | 5.86 | 5.99 | 5.99 | -0.17 (-2.76%) | 17,718,035 |
| 7 Dec 2018 | CNY | 6.14 | 6.21 | 6.1 | 6.16 | 6.16 | +0.02 (+0.33%) | 11,505,666 |
| 6 Dec 2018 | CNY | 6.26 | 6.36 | 6.11 | 6.14 | 6.14 | -0.14 (-2.23%) | 16,489,921 |
| 5 Dec 2018 | CNY | 6.25 | 6.42 | 6.21 | 6.28 | 6.28 | -0.13 (-2.03%) | 18,479,785 |
| 4 Dec 2018 | CNY | 6.35 | 6.46 | 6.28 | 6.41 | 6.41 | +0.08 (+1.26%) | 25,056,552 |
