| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 5.4622 | 5.4767 | 5.3608 | 5.3897 | 5.3897 | -0.072 (-1.33%) | 3,511,061 |
| 16 Jan 2019 | CNY | 5.2883 | 5.5491 | 5.2767 | 5.4622 | 5.4622 | +0.171 (+3.23%) | 7,092,571 |
| 15 Jan 2019 | CNY | 5.1811 | 5.3318 | 5.1811 | 5.2912 | 5.2912 | +0.061 (+1.16%) | 2,617,524 |
| 14 Jan 2019 | CNY | 5.2188 | 5.2536 | 5.1898 | 5.2304 | 5.2304 | +0.003 (+0.06%) | 2,771,601 |
| 11 Jan 2019 | CNY | 5.1232 | 5.268 | 5.1174 | 5.2275 | 5.2275 | +0.075 (+1.46%) | 3,892,099 |
| 10 Jan 2019 | CNY | 5.1753 | 5.2043 | 5.1434 | 5.1521 | 5.1521 | -0.055 (-1.06%) | 2,112,074 |
| 9 Jan 2019 | CNY | 5.1753 | 5.2072 | 5.1405 | 5.2072 | 5.2072 | +0.035 (+0.67%) | 2,732,291 |
| 8 Jan 2019 | CNY | 5.1463 | 5.2014 | 5.1087 | 5.1724 | 5.1724 | +0.043 (+0.85%) | 2,181,511 |
| 7 Jan 2019 | CNY | 5.1116 | 5.1637 | 5.0478 | 5.129 | 5.129 | +0.052 (+1.03%) | 2,385,182 |
| 4 Jan 2019 | CNY | 4.9783 | 5.0797 | 4.9261 | 5.0768 | 5.0768 | +0.041 (+0.81%) | 2,798,761 |
| 3 Jan 2019 | CNY | 4.9899 | 5.0362 | 4.9696 | 5.0362 | 5.0362 | -0.003 (-0.06%) | 1,701,132 |
| 2 Jan 2019 | CNY | 4.929 | 5.0391 | 4.8942 | 5.0391 | 5.0391 | +0.055 (+1.10%) | 1,726,897 |
| 28 Dec 2018 | CNY | 4.9841 | 5.0362 | 4.9116 | 4.9841 | 4.9841 | +0.058 (+1.18%) | 1,326,564 |
| 27 Dec 2018 | CNY | 5.0884 | 5.1174 | 4.9261 | 4.9261 | 4.9261 | -0.116 (-2.30%) | 1,580,903 |
| 26 Dec 2018 | CNY | 5.0304 | 5.0826 | 5.0044 | 5.042 | 5.042 | +0.017 (+0.35%) | 1,329,325 |
| 25 Dec 2018 | CNY | 5.0478 | 5.0507 | 4.8855 | 5.0246 | 5.0246 | -0.02 (-0.40%) | 1,754,774 |
| 24 Dec 2018 | CNY | 4.9174 | 5.0884 | 4.8682 | 5.0449 | 5.0449 | +0.128 (+2.59%) | 1,980,197 |
| 21 Dec 2018 | CNY | 4.8479 | 4.9406 | 4.8479 | 4.9174 | 4.9174 | +0.026 (+0.53%) | 1,250,297 |
| 20 Dec 2018 | CNY | 4.8392 | 4.9435 | 4.8102 | 4.8913 | 4.8913 | +0.052 (+1.08%) | 1,196,461 |
| 19 Dec 2018 | CNY | 4.987 | 4.9986 | 4.8363 | 4.8392 | 4.8392 | -0.148 (-2.96%) | 1,908,057 |
| 18 Dec 2018 | CNY | 5.0072 | 5.0652 | 4.9261 | 4.987 | 4.987 | -0.096 (-1.88%) | 1,426,988 |
| 17 Dec 2018 | CNY | 5.2912 | 5.2912 | 4.9986 | 5.0826 | 5.0826 | +0.096 (+1.92%) | 2,295,605 |
| 14 Dec 2018 | CNY | 5.0594 | 5.0768 | 4.9261 | 4.987 | 4.987 | -0.104 (-2.05%) | 1,593,326 |
| 13 Dec 2018 | CNY | 5.0188 | 5.1058 | 4.9609 | 5.0913 | 5.0913 | +0.084 (+1.68%) | 1,927,038 |
| 12 Dec 2018 | CNY | 5.0159 | 5.042 | 4.9638 | 5.0072 | 5.0072 | +0.009 (+0.17%) | 1,001,825 |
| 11 Dec 2018 | CNY | 4.9551 | 4.9986 | 4.9261 | 4.9986 | 4.9986 | +0.052 (+1.06%) | 1,003,895 |
| 10 Dec 2018 | CNY | 5.013 | 5.0275 | 4.9087 | 4.9464 | 4.9464 | -0.104 (-2.07%) | 2,368,421 |
| 7 Dec 2018 | CNY | 5.0797 | 5.1492 | 5.0072 | 5.0507 | 5.0507 | -0.052 (-1.02%) | 2,262,579 |
| 6 Dec 2018 | CNY | 5.2594 | 5.2594 | 5.0826 | 5.1029 | 5.1029 | -0.096 (-1.84%) | 2,828,094 |
| 5 Dec 2018 | CNY | 5.1029 | 5.2565 | 5.0913 | 5.1985 | 5.1985 | -0.009 (-0.17%) | 2,354,962 |
