| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 5.56 | 5.88 | 5.54 | 5.65 | 5.65 | +0.09 (+1.62%) | 4,956,190 |
| 17 Jan 2019 | CNY | 5.67 | 5.68 | 5.56 | 5.56 | 5.56 | -0.11 (-1.94%) | 2,069,900 |
| 16 Jan 2019 | CNY | 5.72 | 5.76 | 5.65 | 5.67 | 5.67 | -0.03 (-0.53%) | 2,507,772 |
| 15 Jan 2019 | CNY | 5.68 | 5.74 | 5.6 | 5.7 | 5.7 | +0.03 (+0.53%) | 3,274,785 |
| 14 Jan 2019 | CNY | 5.71 | 5.78 | 5.65 | 5.67 | 5.67 | -0.07 (-1.22%) | 2,060,308 |
| 11 Jan 2019 | CNY | 5.65 | 5.74 | 5.6 | 5.74 | 5.74 | +0.09 (+1.59%) | 2,761,520 |
| 10 Jan 2019 | CNY | 5.58 | 5.79 | 5.56 | 5.65 | 5.65 | +0.08 (+1.44%) | 4,471,106 |
| 9 Jan 2019 | CNY | 5.67 | 5.7 | 5.52 | 5.57 | 5.57 | -0.05 (-0.89%) | 3,777,479 |
| 8 Jan 2019 | CNY | 5.56 | 5.65 | 5.52 | 5.62 | 5.62 | +0.02 (+0.36%) | 2,948,420 |
| 7 Jan 2019 | CNY | 5.5 | 5.62 | 5.5 | 5.6 | 5.6 | +0.11 (+2.00%) | 3,051,738 |
| 4 Jan 2019 | CNY | 5.32 | 5.51 | 5.3 | 5.49 | 5.49 | +0.14 (+2.62%) | 2,588,167 |
| 3 Jan 2019 | CNY | 5.38 | 5.39 | 5.24 | 5.35 | 5.35 | -0.01 (-0.19%) | 1,855,400 |
| 2 Jan 2019 | CNY | 5.4 | 5.42 | 5.33 | 5.36 | 5.36 | +0.01 (+0.19%) | 1,580,900 |
| 28 Dec 2018 | CNY | 5.34 | 5.42 | 5.33 | 5.35 | 5.35 | +0.03 (+0.56%) | 1,641,258 |
| 27 Dec 2018 | CNY | 5.51 | 5.55 | 5.31 | 5.32 | 5.32 | -0.11 (-2.03%) | 1,963,360 |
| 26 Dec 2018 | CNY | 5.41 | 5.47 | 5.35 | 5.43 | 5.43 | +0.01 (+0.18%) | 2,696,860 |
| 25 Dec 2018 | CNY | 5.53 | 5.53 | 5.22 | 5.42 | 5.42 | -0.15 (-2.69%) | 3,570,680 |
| 24 Dec 2018 | CNY | 5.53 | 5.59 | 5.53 | 5.57 | 5.57 | +0.01 (+0.18%) | 1,282,040 |
| 21 Dec 2018 | CNY | 5.59 | 5.61 | 5.53 | 5.56 | 5.56 | -0.04 (-0.71%) | 1,848,297 |
| 20 Dec 2018 | CNY | 5.55 | 5.63 | 5.52 | 5.6 | 5.6 | +0.05 (+0.90%) | 2,001,526 |
| 19 Dec 2018 | CNY | 5.65 | 5.73 | 5.49 | 5.55 | 5.55 | -0.1 (-1.77%) | 1,972,981 |
| 18 Dec 2018 | CNY | 5.68 | 5.73 | 5.58 | 5.65 | 5.65 | -0.06 (-1.05%) | 2,635,840 |
| 17 Dec 2018 | CNY | 5.77 | 5.8 | 5.59 | 5.71 | 5.71 | -0.07 (-1.21%) | 2,531,798 |
| 14 Dec 2018 | CNY | 5.96 | 6.01 | 5.76 | 5.78 | 5.78 | -0.24 (-3.99%) | 3,600,820 |
| 13 Dec 2018 | CNY | 5.97 | 6.04 | 5.91 | 6.02 | 6.02 | +0.07 (+1.18%) | 3,250,302 |
| 12 Dec 2018 | CNY | 5.95 | 5.99 | 5.92 | 5.95 | 5.95 | +0.02 (+0.34%) | 2,225,300 |
| 11 Dec 2018 | CNY | 5.91 | 5.98 | 5.9 | 5.93 | 5.93 | 0.0 (0.0%) | 1,968,980 |
| 10 Dec 2018 | CNY | 5.89 | 5.96 | 5.85 | 5.93 | 5.93 | +0.01 (+0.17%) | 2,468,100 |
| 7 Dec 2018 | CNY | 5.93 | 6.02 | 5.91 | 5.92 | 5.92 | -0.03 (-0.50%) | 2,537,520 |
| 6 Dec 2018 | CNY | 6.06 | 6.14 | 5.91 | 5.95 | 5.95 | -0.17 (-2.78%) | 4,795,431 |
