| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 6.63 | 6.8 | 6.57 | 6.76 | 6.76 | +0.07 (+1.05%) | 3,036,900 |
| 17 Jan 2019 | CNY | 6.68 | 6.75 | 6.61 | 6.69 | 6.69 | -0.03 (-0.45%) | 1,975,500 |
| 16 Jan 2019 | CNY | 6.72 | 6.84 | 6.66 | 6.72 | 6.72 | 0.0 (0.0%) | 2,668,799 |
| 15 Jan 2019 | CNY | 6.61 | 6.75 | 6.53 | 6.72 | 6.72 | +0.11 (+1.66%) | 3,072,871 |
| 14 Jan 2019 | CNY | 6.63 | 6.75 | 6.54 | 6.61 | 6.61 | -0.03 (-0.45%) | 2,497,181 |
| 11 Jan 2019 | CNY | 6.67 | 6.7 | 6.55 | 6.64 | 6.64 | +0.01 (+0.15%) | 1,889,200 |
| 10 Jan 2019 | CNY | 6.63 | 6.68 | 6.56 | 6.63 | 6.63 | +0.01 (+0.15%) | 2,066,600 |
| 9 Jan 2019 | CNY | 6.54 | 6.7 | 6.51 | 6.62 | 6.62 | +0.07 (+1.07%) | 2,824,665 |
| 8 Jan 2019 | CNY | 6.5 | 6.65 | 6.46 | 6.55 | 6.55 | +0.01 (+0.15%) | 2,823,791 |
| 7 Jan 2019 | CNY | 6.4 | 6.55 | 6.32 | 6.54 | 6.54 | +0.21 (+3.32%) | 3,689,365 |
| 4 Jan 2019 | CNY | 6.01 | 6.4 | 5.97 | 6.33 | 6.33 | +0.24 (+3.94%) | 3,309,554 |
| 3 Jan 2019 | CNY | 6.05 | 6.2 | 5.99 | 6.09 | 6.09 | +0.02 (+0.33%) | 2,022,497 |
| 2 Jan 2019 | CNY | 6.05 | 6.16 | 6.02 | 6.07 | 6.07 | -0.04 (-0.65%) | 2,168,640 |
| 28 Dec 2018 | CNY | 6.17 | 6.19 | 6 | 6.11 | 6.11 | -0.02 (-0.33%) | 3,979,380 |
| 27 Dec 2018 | CNY | 6.32 | 6.33 | 6.07 | 6.13 | 6.13 | -0.11 (-1.76%) | 5,432,200 |
| 26 Dec 2018 | CNY | 6.22 | 6.26 | 6.12 | 6.24 | 6.24 | +0.04 (+0.65%) | 2,794,681 |
| 25 Dec 2018 | CNY | 6.17 | 6.23 | 5.91 | 6.2 | 6.2 | -0.04 (-0.64%) | 3,574,899 |
| 24 Dec 2018 | CNY | 6.14 | 6.26 | 6.05 | 6.24 | 6.24 | +0.14 (+2.30%) | 2,612,800 |
| 21 Dec 2018 | CNY | 6.23 | 6.23 | 6.05 | 6.1 | 6.1 | -0.16 (-2.56%) | 2,686,600 |
| 20 Dec 2018 | CNY | 6.16 | 6.29 | 6.14 | 6.26 | 6.26 | +0.1 (+1.62%) | 2,284,100 |
| 19 Dec 2018 | CNY | 6.29 | 6.34 | 6.1 | 6.16 | 6.16 | -0.12 (-1.91%) | 2,395,960 |
| 18 Dec 2018 | CNY | 6.28 | 6.34 | 6.16 | 6.28 | 6.28 | +0.01 (+0.16%) | 3,032,128 |
| 17 Dec 2018 | CNY | 6.17 | 6.28 | 6.02 | 6.27 | 6.27 | +0.14 (+2.28%) | 3,642,961 |
| 14 Dec 2018 | CNY | 6.49 | 6.52 | 6.1 | 6.13 | 6.13 | -0.36 (-5.55%) | 4,556,513 |
| 13 Dec 2018 | CNY | 6.42 | 6.57 | 6.39 | 6.49 | 6.49 | +0.07 (+1.09%) | 2,953,800 |
| 12 Dec 2018 | CNY | 6.46 | 6.49 | 6.4 | 6.42 | 6.42 | 0.0 (0.0%) | 1,895,900 |
| 11 Dec 2018 | CNY | 6.37 | 6.49 | 6.36 | 6.42 | 6.42 | +0.05 (+0.78%) | 3,014,500 |
| 10 Dec 2018 | CNY | 6.57 | 6.59 | 6.35 | 6.37 | 6.37 | -0.26 (-3.92%) | 3,097,700 |
| 7 Dec 2018 | CNY | 6.7 | 6.74 | 6.57 | 6.63 | 6.63 | 0.0 (0.0%) | 2,131,600 |
| 6 Dec 2018 | CNY | 6.75 | 6.79 | 6.59 | 6.63 | 6.63 | -0.17 (-2.50%) | 2,657,000 |
