| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2019 | CNY | 6.42 | 6.52 | 6.25 | 6.3 | 6.3 | -0.12 (-1.87%) | 3,661,862 |
| 11 Jan 2019 | CNY | 6.48 | 6.48 | 6.3 | 6.42 | 6.42 | +0.04 (+0.63%) | 3,983,400 |
| 10 Jan 2019 | CNY | 6.52 | 6.85 | 6.36 | 6.38 | 6.38 | -0.15 (-2.30%) | 6,377,597 |
| 9 Jan 2019 | CNY | 6.46 | 6.72 | 6.44 | 6.53 | 6.53 | +0.08 (+1.24%) | 7,468,400 |
| 8 Jan 2019 | CNY | 6.42 | 6.48 | 6.36 | 6.45 | 6.45 | +0.02 (+0.31%) | 2,954,141 |
| 7 Jan 2019 | CNY | 6.35 | 6.53 | 6.3 | 6.43 | 6.43 | +0.11 (+1.74%) | 5,846,791 |
| 4 Jan 2019 | CNY | 5.98 | 6.38 | 5.91 | 6.32 | 6.32 | +0.32 (+5.33%) | 7,038,543 |
| 3 Jan 2019 | CNY | 6.42 | 6.42 | 5.99 | 6 | 6 | -0.35 (-5.51%) | 8,379,767 |
| 2 Jan 2019 | CNY | 6.77 | 6.77 | 6.31 | 6.35 | 6.35 | -0.02 (-0.31%) | 13,620,642 |
| 28 Dec 2018 | CNY | 6.52 | 6.55 | 6.35 | 6.37 | 6.37 | -0.14 (-2.15%) | 3,964,491 |
| 27 Dec 2018 | CNY | 6.77 | 6.77 | 6.49 | 6.51 | 6.51 | -0.13 (-1.96%) | 4,770,882 |
| 26 Dec 2018 | CNY | 6.67 | 7.06 | 6.61 | 6.64 | 6.64 | -0.03 (-0.45%) | 9,395,492 |
| 25 Dec 2018 | CNY | 6.48 | 6.74 | 6.25 | 6.67 | 6.67 | +0.13 (+1.99%) | 8,527,531 |
| 24 Dec 2018 | CNY | 6.6 | 6.62 | 6.4 | 6.54 | 6.54 | +0.04 (+0.62%) | 5,011,893 |
| 21 Dec 2018 | CNY | 6.63 | 6.75 | 6.45 | 6.5 | 6.5 | -0.15 (-2.26%) | 6,318,282 |
| 20 Dec 2018 | CNY | 6.51 | 6.67 | 6.46 | 6.65 | 6.65 | +0.14 (+2.15%) | 5,880,377 |
| 19 Dec 2018 | CNY | 6.78 | 6.79 | 6.45 | 6.51 | 6.51 | -0.24 (-3.56%) | 4,908,835 |
| 18 Dec 2018 | CNY | 6.75 | 6.85 | 6.62 | 6.75 | 6.75 | -0.07 (-1.03%) | 3,987,357 |
| 17 Dec 2018 | CNY | 6.85 | 6.86 | 6.7 | 6.82 | 6.82 | -0.06 (-0.87%) | 4,189,246 |
| 14 Dec 2018 | CNY | 6.99 | 7.04 | 6.8 | 6.88 | 6.88 | -0.18 (-2.55%) | 6,489,121 |
| 13 Dec 2018 | CNY | 6.89 | 7.1 | 6.83 | 7.06 | 7.06 | +0.17 (+2.47%) | 7,899,636 |
| 12 Dec 2018 | CNY | 7.01 | 7.02 | 6.82 | 6.89 | 6.89 | -0.03 (-0.43%) | 4,377,834 |
| 11 Dec 2018 | CNY | 6.82 | 7.09 | 6.81 | 6.92 | 6.92 | +0.12 (+1.76%) | 6,904,958 |
| 10 Dec 2018 | CNY | 6.84 | 6.93 | 6.77 | 6.8 | 6.8 | -0.12 (-1.73%) | 4,704,683 |
| 7 Dec 2018 | CNY | 6.9 | 7.02 | 6.87 | 6.92 | 6.92 | +0.06 (+0.87%) | 5,414,315 |
| 6 Dec 2018 | CNY | 7 | 7.07 | 6.83 | 6.86 | 6.86 | -0.1 (-1.44%) | 7,106,323 |
| 5 Dec 2018 | CNY | 7 | 7.09 | 6.94 | 6.96 | 6.96 | -0.19 (-2.66%) | 9,927,222 |
| 4 Dec 2018 | CNY | 7.08 | 7.56 | 7.01 | 7.15 | 7.15 | 0.0 (0.0%) | 17,955,999 |
| 3 Dec 2018 | CNY | 6.72 | 7.37 | 6.72 | 7.15 | 7.15 | +0.45 (+6.72%) | 23,619,540 |
| 30 Nov 2018 | CNY | 6.24 | 6.76 | 6.17 | 6.7 | 6.7 | +0.44 (+7.03%) | 14,649,400 |
