| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 3.89 | 3.92 | 3.87 | 3.9 | 3.9 | +0.02 (+0.52%) | 9,766,632 |
| 17 Jan 2019 | CNY | 3.94 | 3.95 | 3.87 | 3.88 | 3.88 | -0.08 (-2.02%) | 16,037,028 |
| 16 Jan 2019 | CNY | 3.95 | 4.06 | 3.93 | 3.96 | 3.96 | 0.0 (0.0%) | 34,111,438 |
| 15 Jan 2019 | CNY | 3.97 | 3.97 | 3.88 | 3.96 | 3.96 | 0.0 (0.0%) | 19,490,173 |
| 14 Jan 2019 | CNY | 3.97 | 3.98 | 3.93 | 3.96 | 3.96 | -0.01 (-0.25%) | 12,698,300 |
| 11 Jan 2019 | CNY | 3.94 | 3.99 | 3.91 | 3.97 | 3.97 | +0.01 (+0.25%) | 16,298,597 |
| 10 Jan 2019 | CNY | 3.94 | 4.02 | 3.92 | 3.96 | 3.96 | -0.01 (-0.25%) | 19,558,400 |
| 9 Jan 2019 | CNY | 3.94 | 3.99 | 3.92 | 3.97 | 3.97 | +0.03 (+0.76%) | 16,183,644 |
| 8 Jan 2019 | CNY | 4.02 | 4.05 | 3.92 | 3.94 | 3.94 | -0.05 (-1.25%) | 19,871,844 |
| 7 Jan 2019 | CNY | 4.01 | 4.02 | 3.95 | 3.99 | 3.99 | +0.01 (+0.25%) | 19,933,741 |
| 4 Jan 2019 | CNY | 3.89 | 3.99 | 3.83 | 3.98 | 3.98 | +0.07 (+1.79%) | 16,813,800 |
| 3 Jan 2019 | CNY | 3.94 | 3.96 | 3.87 | 3.91 | 3.91 | -0.01 (-0.26%) | 15,411,612 |
| 2 Jan 2019 | CNY | 3.96 | 3.97 | 3.86 | 3.92 | 3.92 | 0.0 (0.0%) | 15,887,472 |
| 28 Dec 2018 | CNY | 4.03 | 4.04 | 3.79 | 3.92 | 3.92 | -0.19 (-4.62%) | 36,311,060 |
| 27 Dec 2018 | CNY | 4.26 | 4.29 | 4.08 | 4.11 | 4.11 | -0.12 (-2.84%) | 30,342,012 |
| 26 Dec 2018 | CNY | 4.14 | 4.25 | 4.1 | 4.23 | 4.23 | +0.07 (+1.68%) | 42,636,112 |
| 25 Dec 2018 | CNY | 4.05 | 4.3 | 3.97 | 4.16 | 4.16 | +0.08 (+1.96%) | 42,812,121 |
| 24 Dec 2018 | CNY | 4.08 | 4.12 | 4.01 | 4.08 | 4.08 | 0.0 (0.0%) | 34,098,367 |
| 21 Dec 2018 | CNY | 3.95 | 4.11 | 3.9 | 4.08 | 4.08 | +0.11 (+2.77%) | 37,059,800 |
| 20 Dec 2018 | CNY | 3.89 | 4 | 3.87 | 3.97 | 3.97 | +0.08 (+2.06%) | 30,146,972 |
| 19 Dec 2018 | CNY | 3.9 | 3.94 | 3.84 | 3.89 | 3.89 | -0.03 (-0.77%) | 14,534,025 |
| 18 Dec 2018 | CNY | 4.03 | 4.04 | 3.87 | 3.92 | 3.92 | -0.11 (-2.73%) | 30,958,007 |
| 17 Dec 2018 | CNY | 3.91 | 4.04 | 3.89 | 4.03 | 4.03 | +0.09 (+2.28%) | 25,600,631 |
| 14 Dec 2018 | CNY | 3.95 | 3.99 | 3.86 | 3.94 | 3.94 | -0.01 (-0.25%) | 18,892,127 |
| 13 Dec 2018 | CNY | 3.97 | 3.97 | 3.92 | 3.95 | 3.95 | +0.01 (+0.25%) | 9,818,900 |
| 12 Dec 2018 | CNY | 3.97 | 4.01 | 3.91 | 3.94 | 3.94 | -0.01 (-0.25%) | 13,186,600 |
| 11 Dec 2018 | CNY | 3.93 | 4.03 | 3.9 | 3.95 | 3.95 | +0.02 (+0.51%) | 15,665,721 |
| 10 Dec 2018 | CNY | 4 | 4.04 | 3.93 | 3.93 | 3.93 | -0.14 (-3.44%) | 16,116,791 |
| 7 Dec 2018 | CNY | 3.92 | 4.08 | 3.88 | 4.07 | 4.07 | +0.16 (+4.09%) | 34,274,221 |
| 6 Dec 2018 | CNY | 3.88 | 3.96 | 3.84 | 3.91 | 3.91 | +0.03 (+0.77%) | 28,671,922 |
