| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 6.09 | 6.17 | 6.01 | 6.02 | 6.02 | -0.08 (-1.31%) | 71,469,209 |
| 16 Jan 2019 | CNY | 6.25 | 6.28 | 6.08 | 6.1 | 6.1 | -0.19 (-3.02%) | 95,878,698 |
| 15 Jan 2019 | CNY | 6.1 | 6.38 | 6.09 | 6.29 | 6.29 | +0.16 (+2.61%) | 156,826,517 |
| 14 Jan 2019 | CNY | 6.19 | 6.25 | 6.07 | 6.13 | 6.13 | -0.05 (-0.81%) | 81,218,546 |
| 11 Jan 2019 | CNY | 6.12 | 6.25 | 6.06 | 6.18 | 6.18 | +0.06 (+0.98%) | 103,046,035 |
| 10 Jan 2019 | CNY | 6.3 | 6.34 | 6.05 | 6.12 | 6.12 | -0.23 (-3.62%) | 140,105,914 |
| 9 Jan 2019 | CNY | 6.32 | 6.5 | 6.21 | 6.35 | 6.35 | -0.05 (-0.78%) | 183,450,813 |
| 8 Jan 2019 | CNY | 6.18 | 6.62 | 6.16 | 6.4 | 6.4 | +0.13 (+2.07%) | 247,061,124 |
| 7 Jan 2019 | CNY | 6.36 | 6.5 | 6.14 | 6.27 | 6.27 | +0.14 (+2.28%) | 320,415,359 |
| 4 Jan 2019 | CNY | 5.52 | 6.13 | 5.52 | 6.13 | 6.13 | +0.56 (+10.05%) | 261,558,186 |
| 3 Jan 2019 | CNY | 5.45 | 5.76 | 5.4 | 5.57 | 5.57 | +0.17 (+3.15%) | 110,093,603 |
| 2 Jan 2019 | CNY | 5.42 | 5.5 | 5.32 | 5.4 | 5.4 | -0.02 (-0.37%) | 52,736,208 |
| 28 Dec 2018 | CNY | 5.28 | 5.49 | 5.28 | 5.42 | 5.42 | +0.13 (+2.46%) | 63,738,627 |
| 27 Dec 2018 | CNY | 5.52 | 5.54 | 5.28 | 5.29 | 5.29 | -0.12 (-2.22%) | 66,975,196 |
| 26 Dec 2018 | CNY | 5.46 | 5.55 | 5.36 | 5.41 | 5.41 | -0.1 (-1.81%) | 58,628,368 |
| 25 Dec 2018 | CNY | 5.55 | 5.58 | 5.32 | 5.51 | 5.51 | -0.17 (-2.99%) | 91,322,992 |
| 24 Dec 2018 | CNY | 5.78 | 5.84 | 5.61 | 5.68 | 5.68 | -0.19 (-3.24%) | 95,438,479 |
| 21 Dec 2018 | CNY | 5.86 | 5.95 | 5.69 | 5.87 | 5.87 | -0.07 (-1.18%) | 121,367,950 |
| 20 Dec 2018 | CNY | 5.68 | 6 | 5.65 | 5.94 | 5.94 | +0.23 (+4.03%) | 155,068,339 |
| 19 Dec 2018 | CNY | 5.79 | 5.83 | 5.65 | 5.71 | 5.71 | -0.07 (-1.21%) | 65,800,314 |
| 18 Dec 2018 | CNY | 5.78 | 5.84 | 5.63 | 5.78 | 5.78 | -0.05 (-0.86%) | 90,998,344 |
| 17 Dec 2018 | CNY | 5.59 | 5.86 | 5.59 | 5.83 | 5.83 | +0.22 (+3.92%) | 113,807,423 |
| 14 Dec 2018 | CNY | 5.73 | 5.77 | 5.59 | 5.61 | 5.61 | -0.18 (-3.11%) | 87,181,594 |
| 13 Dec 2018 | CNY | 5.57 | 5.91 | 5.46 | 5.79 | 5.79 | +0.23 (+4.14%) | 146,483,398 |
| 12 Dec 2018 | CNY | 5.47 | 5.78 | 5.44 | 5.56 | 5.56 | +0.21 (+3.93%) | 88,884,970 |
| 11 Dec 2018 | CNY | 5.32 | 5.36 | 5.28 | 5.35 | 5.35 | +0.07 (+1.33%) | 23,756,105 |
| 10 Dec 2018 | CNY | 5.36 | 5.39 | 5.26 | 5.28 | 5.28 | -0.12 (-2.22%) | 34,203,438 |
| 7 Dec 2018 | CNY | 5.41 | 5.49 | 5.38 | 5.4 | 5.4 | +0.01 (+0.19%) | 32,652,046 |
| 6 Dec 2018 | CNY | 5.5 | 5.52 | 5.37 | 5.39 | 5.39 | -0.17 (-3.06%) | 51,496,780 |
| 5 Dec 2018 | CNY | 5.55 | 5.64 | 5.53 | 5.56 | 5.56 | -0.14 (-2.46%) | 58,785,928 |
