| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2019 | CNY | 6.2235 | 6.2882 | 6.2177 | 6.2882 | 6.2882 | +0.012 (+0.19%) | 2,330,416 |
| 13 Feb 2019 | CNY | 6.2353 | 6.2882 | 6.1588 | 6.2765 | 6.2765 | -0.006 (-0.09%) | 4,098,348 |
| 12 Feb 2019 | CNY | 6.0059 | 6.4471 | 5.9235 | 6.2824 | 6.2824 | +0.282 (+4.71%) | 5,318,125 |
| 11 Feb 2019 | CNY | 5.8941 | 6.0118 | 5.8765 | 6 | 6 | +0.106 (+1.80%) | 1,218,560 |
| 1 Feb 2019 | CNY | 5.8059 | 5.9294 | 5.8059 | 5.8941 | 5.8941 | +0.082 (+1.42%) | 1,534,642 |
| 31 Jan 2019 | CNY | 5.9353 | 5.9706 | 5.8 | 5.8118 | 5.8118 | -0.071 (-1.20%) | 1,260,046 |
| 30 Jan 2019 | CNY | 6.0059 | 6.0882 | 5.7941 | 5.8824 | 5.8824 | -0.165 (-2.72%) | 1,273,470 |
| 29 Jan 2019 | CNY | 6.2118 | 6.2177 | 5.9529 | 6.0471 | 6.0471 | -0.171 (-2.74%) | 1,265,480 |
| 28 Jan 2019 | CNY | 6.2118 | 6.2647 | 6.1824 | 6.2177 | 6.2177 | +0.012 (+0.19%) | 893,778 |
| 25 Jan 2019 | CNY | 6.1824 | 6.2647 | 6.1765 | 6.2059 | 6.2059 | +0.029 (+0.48%) | 1,119,769 |
| 24 Jan 2019 | CNY | 6.1765 | 6.2588 | 6.1706 | 6.1765 | 6.1765 | +0.012 (+0.19%) | 1,200,392 |
| 23 Jan 2019 | CNY | 6.1353 | 6.2177 | 6.1353 | 6.1647 | 6.1647 | 0.0 (0.0%) | 1,087,821 |
| 22 Jan 2019 | CNY | 6.2882 | 6.2882 | 6.1177 | 6.1647 | 6.1647 | -0.106 (-1.69%) | 1,638,405 |
| 21 Jan 2019 | CNY | 6.3882 | 6.3882 | 6.2294 | 6.2706 | 6.2706 | -0.059 (-0.93%) | 2,808,570 |
| 18 Jan 2019 | CNY | 6.1588 | 6.3412 | 6.1588 | 6.3294 | 6.3294 | +0.118 (+1.89%) | 3,296,138 |
| 17 Jan 2019 | CNY | 6.1118 | 6.2706 | 6.0412 | 6.2118 | 6.2118 | +0.1 (+1.64%) | 3,609,754 |
| 16 Jan 2019 | CNY | 6.1294 | 6.1529 | 6.0706 | 6.1118 | 6.1118 | -0.059 (-0.95%) | 1,643,220 |
| 15 Jan 2019 | CNY | 6.0941 | 6.2059 | 5.9118 | 6.1706 | 6.1706 | +0.076 (+1.26%) | 2,590,715 |
| 14 Jan 2019 | CNY | 6.0529 | 6.1 | 6.0059 | 6.0941 | 6.0941 | +0.041 (+0.68%) | 1,510,189 |
| 11 Jan 2019 | CNY | 6 | 6.1 | 5.9647 | 6.0529 | 6.0529 | +0.053 (+0.88%) | 1,358,152 |
| 10 Jan 2019 | CNY | 6.1177 | 6.1177 | 5.9765 | 6 | 6 | -0.053 (-0.87%) | 940,100 |
| 9 Jan 2019 | CNY | 6.0471 | 6.1353 | 6.0294 | 6.0529 | 6.0529 | -0.029 (-0.49%) | 1,423,828 |
| 8 Jan 2019 | CNY | 6.0412 | 6.0824 | 6.0235 | 6.0824 | 6.0824 | +0.053 (+0.88%) | 1,301,972 |
| 7 Jan 2019 | CNY | 5.9882 | 6.0765 | 5.9706 | 6.0294 | 6.0294 | +0.071 (+1.18%) | 1,811,810 |
| 4 Jan 2019 | CNY | 5.7529 | 5.9647 | 5.6588 | 5.9588 | 5.9588 | +0.135 (+2.32%) | 1,381,088 |
| 3 Jan 2019 | CNY | 5.9235 | 5.9706 | 5.8235 | 5.8235 | 5.8235 | -0.082 (-1.40%) | 1,329,238 |
| 2 Jan 2019 | CNY | 5.9588 | 6.0177 | 5.8235 | 5.9059 | 5.9059 | -0.094 (-1.57%) | 1,835,138 |
| 28 Dec 2018 | CNY | 6 | 6.0588 | 5.9118 | 6 | 6 | +0.059 (+0.99%) | 1,313,355 |
| 27 Dec 2018 | CNY | 6.0412 | 6.1118 | 5.9235 | 5.9412 | 5.9412 | -0.059 (-0.98%) | 1,568,794 |
| 26 Dec 2018 | CNY | 5.9294 | 6.0294 | 5.9294 | 6 | 6 | +0.012 (+0.20%) | 1,148,180 |
