| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 5.36 | 5.37 | 5.25 | 5.25 | 5.25 | -0.11 (-2.05%) | 2,125,400 |
| 16 Jan 2019 | CNY | 5.38 | 5.42 | 5.34 | 5.36 | 5.36 | -0.03 (-0.56%) | 2,186,300 |
| 15 Jan 2019 | CNY | 5.32 | 5.4 | 5.29 | 5.39 | 5.39 | +0.07 (+1.32%) | 2,970,500 |
| 14 Jan 2019 | CNY | 5.45 | 5.45 | 5.31 | 5.32 | 5.32 | 0.0 (0.0%) | 2,667,800 |
| 11 Jan 2019 | CNY | 5.27 | 5.35 | 5.25 | 5.32 | 5.32 | +0.06 (+1.14%) | 2,793,376 |
| 10 Jan 2019 | CNY | 5.28 | 5.33 | 5.26 | 5.26 | 5.26 | -0.04 (-0.75%) | 2,767,000 |
| 9 Jan 2019 | CNY | 5.33 | 5.42 | 5.3 | 5.3 | 5.3 | -0.02 (-0.38%) | 4,248,100 |
| 8 Jan 2019 | CNY | 5.32 | 5.38 | 5.27 | 5.32 | 5.32 | -0.01 (-0.19%) | 3,587,700 |
| 7 Jan 2019 | CNY | 5.32 | 5.35 | 5.24 | 5.33 | 5.33 | +0.05 (+0.95%) | 3,394,303 |
| 4 Jan 2019 | CNY | 5.11 | 5.3 | 5.1 | 5.28 | 5.28 | +0.08 (+1.54%) | 3,370,703 |
| 3 Jan 2019 | CNY | 5.15 | 5.2 | 5.13 | 5.2 | 5.2 | +0.05 (+0.97%) | 1,607,500 |
| 2 Jan 2019 | CNY | 5.24 | 5.25 | 5.13 | 5.15 | 5.15 | -0.03 (-0.58%) | 1,599,700 |
| 28 Dec 2018 | CNY | 5.1 | 5.18 | 5.07 | 5.18 | 5.18 | +0.09 (+1.77%) | 2,606,401 |
| 27 Dec 2018 | CNY | 5.3 | 5.32 | 5.09 | 5.09 | 5.09 | -0.13 (-2.49%) | 2,266,700 |
| 26 Dec 2018 | CNY | 5.19 | 5.24 | 5.16 | 5.22 | 5.22 | +0.02 (+0.38%) | 2,430,500 |
| 25 Dec 2018 | CNY | 5.19 | 5.2 | 5 | 5.2 | 5.2 | -0.06 (-1.14%) | 4,812,781 |
| 24 Dec 2018 | CNY | 5.21 | 5.28 | 5.19 | 5.26 | 5.26 | +0.04 (+0.77%) | 2,504,800 |
| 21 Dec 2018 | CNY | 5.28 | 5.28 | 5.16 | 5.22 | 5.22 | -0.08 (-1.51%) | 4,149,188 |
| 20 Dec 2018 | CNY | 5.39 | 5.42 | 5.23 | 5.3 | 5.3 | -0.09 (-1.67%) | 6,176,587 |
| 19 Dec 2018 | CNY | 5.57 | 5.61 | 5.38 | 5.39 | 5.39 | -0.25 (-4.43%) | 9,934,336 |
| 18 Dec 2018 | CNY | 5.71 | 5.78 | 5.58 | 5.64 | 5.64 | -0.23 (-3.92%) | 13,794,717 |
| 17 Dec 2018 | CNY | 5.49 | 6.04 | 5.49 | 5.87 | 5.87 | +0.38 (+6.92%) | 20,816,007 |
| 14 Dec 2018 | CNY | 5.6 | 5.63 | 5.41 | 5.49 | 5.49 | -0.16 (-2.83%) | 7,227,823 |
| 13 Dec 2018 | CNY | 5.55 | 5.68 | 5.43 | 5.65 | 5.65 | +0.12 (+2.17%) | 9,924,199 |
| 12 Dec 2018 | CNY | 5.53 | 5.58 | 5.46 | 5.53 | 5.53 | +0.03 (+0.55%) | 3,742,900 |
| 11 Dec 2018 | CNY | 5.46 | 5.53 | 5.38 | 5.5 | 5.5 | +0.11 (+2.04%) | 3,529,032 |
| 10 Dec 2018 | CNY | 5.4 | 5.46 | 5.34 | 5.39 | 5.39 | -0.12 (-2.18%) | 3,732,223 |
| 7 Dec 2018 | CNY | 5.38 | 5.65 | 5.36 | 5.51 | 5.51 | +0.11 (+2.04%) | 5,657,299 |
| 6 Dec 2018 | CNY | 5.47 | 5.53 | 5.39 | 5.4 | 5.4 | -0.1 (-1.82%) | 2,817,081 |
| 5 Dec 2018 | CNY | 5.4 | 5.51 | 5.36 | 5.5 | 5.5 | 0.0 (0.0%) | 3,355,064 |
