| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 6.42 | 6.56 | 6.39 | 6.45 | 6.45 | -0.03 (-0.46%) | 5,782,745 |
| 17 Jan 2019 | CNY | 6.36 | 6.65 | 6.3 | 6.48 | 6.48 | +0.17 (+2.69%) | 9,577,738 |
| 16 Jan 2019 | CNY | 6.38 | 6.6 | 6.31 | 6.31 | 6.31 | -0.03 (-0.47%) | 6,526,735 |
| 15 Jan 2019 | CNY | 6.36 | 6.39 | 6.26 | 6.34 | 6.34 | +0.01 (+0.16%) | 5,865,341 |
| 14 Jan 2019 | CNY | 6.35 | 6.49 | 6.31 | 6.33 | 6.33 | -0.07 (-1.09%) | 6,730,533 |
| 11 Jan 2019 | CNY | 6.34 | 6.48 | 6.3 | 6.4 | 6.4 | 0.0 (0.0%) | 9,256,647 |
| 10 Jan 2019 | CNY | 6.11 | 6.72 | 6.11 | 6.4 | 6.4 | +0.29 (+4.75%) | 16,510,915 |
| 9 Jan 2019 | CNY | 6.19 | 6.2 | 6.09 | 6.11 | 6.11 | -0.04 (-0.65%) | 5,010,953 |
| 8 Jan 2019 | CNY | 6.13 | 6.16 | 6.07 | 6.15 | 6.15 | +0.09 (+1.49%) | 4,906,619 |
| 7 Jan 2019 | CNY | 5.85 | 6.16 | 5.82 | 6.06 | 6.06 | +0.27 (+4.66%) | 6,920,214 |
| 4 Jan 2019 | CNY | 5.61 | 5.83 | 5.57 | 5.79 | 5.79 | +0.14 (+2.48%) | 6,295,402 |
| 3 Jan 2019 | CNY | 5.72 | 5.78 | 5.65 | 5.65 | 5.65 | -0.07 (-1.22%) | 2,648,088 |
| 2 Jan 2019 | CNY | 5.69 | 5.75 | 5.64 | 5.72 | 5.72 | +0.03 (+0.53%) | 3,195,735 |
| 28 Dec 2018 | CNY | 5.8 | 5.84 | 5.66 | 5.69 | 5.69 | -0.11 (-1.90%) | 3,044,681 |
| 27 Dec 2018 | CNY | 5.96 | 6 | 5.77 | 5.8 | 5.8 | -0.08 (-1.36%) | 2,418,391 |
| 26 Dec 2018 | CNY | 5.94 | 5.96 | 5.88 | 5.88 | 5.88 | -0.06 (-1.01%) | 2,089,722 |
| 25 Dec 2018 | CNY | 5.9 | 5.98 | 5.75 | 5.94 | 5.94 | -0.01 (-0.17%) | 3,627,488 |
| 24 Dec 2018 | CNY | 5.94 | 6.01 | 5.9 | 5.95 | 5.95 | -0.03 (-0.50%) | 2,873,100 |
| 21 Dec 2018 | CNY | 5.94 | 5.99 | 5.86 | 5.98 | 5.98 | +0.05 (+0.84%) | 3,220,815 |
| 20 Dec 2018 | CNY | 5.85 | 5.96 | 5.81 | 5.93 | 5.93 | +0.1 (+1.72%) | 3,838,792 |
| 19 Dec 2018 | CNY | 5.96 | 6 | 5.82 | 5.83 | 5.83 | -0.16 (-2.67%) | 3,919,840 |
| 18 Dec 2018 | CNY | 5.86 | 6.01 | 5.86 | 5.99 | 5.99 | +0.06 (+1.01%) | 4,166,259 |
| 17 Dec 2018 | CNY | 5.95 | 5.95 | 5.79 | 5.93 | 5.93 | -0.07 (-1.17%) | 4,650,892 |
| 14 Dec 2018 | CNY | 6.18 | 6.2 | 5.97 | 6 | 6 | -0.16 (-2.60%) | 4,319,988 |
| 13 Dec 2018 | CNY | 6.16 | 6.23 | 6.09 | 6.16 | 6.16 | +0.01 (+0.16%) | 3,532,278 |
| 12 Dec 2018 | CNY | 6.18 | 6.2 | 6.1 | 6.15 | 6.15 | +0.01 (+0.16%) | 3,350,308 |
| 11 Dec 2018 | CNY | 6.22 | 6.24 | 6.12 | 6.14 | 6.14 | -0.02 (-0.32%) | 3,851,456 |
| 10 Dec 2018 | CNY | 6.18 | 6.28 | 6.15 | 6.16 | 6.16 | -0.1 (-1.60%) | 3,130,664 |
| 7 Dec 2018 | CNY | 6.2 | 6.31 | 6.17 | 6.26 | 6.26 | +0.06 (+0.97%) | 5,405,558 |
| 6 Dec 2018 | CNY | 6.36 | 6.39 | 6.16 | 6.2 | 6.2 | -0.2 (-3.13%) | 10,015,416 |
