| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 4.85 | 4.89 | 4.7 | 4.77 | 4.77 | -0.11 (-2.25%) | 32,867,197 |
| 17 Jan 2019 | CNY | 4.82 | 4.97 | 4.76 | 4.88 | 4.88 | -0.07 (-1.41%) | 39,450,466 |
| 16 Jan 2019 | CNY | 4.89 | 5.14 | 4.85 | 4.95 | 4.95 | +0.08 (+1.64%) | 56,291,749 |
| 15 Jan 2019 | CNY | 4.78 | 4.91 | 4.73 | 4.87 | 4.87 | +0.07 (+1.46%) | 37,888,265 |
| 14 Jan 2019 | CNY | 4.8 | 5.02 | 4.73 | 4.8 | 4.8 | -0.01 (-0.21%) | 46,544,989 |
| 11 Jan 2019 | CNY | 4.87 | 4.9 | 4.75 | 4.81 | 4.81 | -0.14 (-2.83%) | 62,256,480 |
| 10 Jan 2019 | CNY | 4.71 | 5.19 | 4.68 | 4.95 | 4.95 | +0.23 (+4.87%) | 110,635,109 |
| 9 Jan 2019 | CNY | 4.88 | 5.01 | 4.72 | 4.72 | 4.72 | -0.19 (-3.87%) | 60,491,084 |
| 8 Jan 2019 | CNY | 4.8 | 5.03 | 4.73 | 4.91 | 4.91 | +0.06 (+1.24%) | 61,860,179 |
| 7 Jan 2019 | CNY | 4.71 | 4.98 | 4.64 | 4.85 | 4.85 | +0.1 (+2.11%) | 60,596,922 |
| 4 Jan 2019 | CNY | 4.5 | 4.84 | 4.46 | 4.75 | 4.75 | +0.15 (+3.26%) | 59,798,465 |
| 3 Jan 2019 | CNY | 4.44 | 4.63 | 4.34 | 4.6 | 4.6 | +0.11 (+2.45%) | 46,358,850 |
| 2 Jan 2019 | CNY | 4.49 | 4.6 | 4.46 | 4.49 | 4.49 | +0.04 (+0.90%) | 28,797,175 |
| 28 Dec 2018 | CNY | 4.5 | 4.63 | 4.44 | 4.45 | 4.45 | -0.07 (-1.55%) | 36,460,587 |
| 27 Dec 2018 | CNY | 4.7 | 4.71 | 4.49 | 4.52 | 4.52 | -0.17 (-3.62%) | 69,380,580 |
| 26 Dec 2018 | CNY | 4.27 | 4.69 | 4.23 | 4.69 | 4.69 | +0.43 (+10.09%) | 87,622,775 |
| 25 Dec 2018 | CNY | 4.29 | 4.3 | 4.1 | 4.26 | 4.26 | -0.11 (-2.52%) | 22,313,935 |
| 24 Dec 2018 | CNY | 4.42 | 4.42 | 4.31 | 4.37 | 4.37 | -0.04 (-0.91%) | 17,840,970 |
| 21 Dec 2018 | CNY | 4.21 | 4.65 | 4.2 | 4.41 | 4.41 | +0.17 (+4.01%) | 32,848,185 |
| 20 Dec 2018 | CNY | 4.15 | 4.26 | 4.13 | 4.24 | 4.24 | +0.08 (+1.92%) | 13,011,194 |
| 19 Dec 2018 | CNY | 4.22 | 4.24 | 4.15 | 4.16 | 4.16 | -0.03 (-0.72%) | 9,544,234 |
| 18 Dec 2018 | CNY | 4.23 | 4.28 | 4.14 | 4.19 | 4.19 | -0.09 (-2.10%) | 13,484,787 |
| 17 Dec 2018 | CNY | 4.21 | 4.3 | 4.2 | 4.28 | 4.28 | +0.02 (+0.47%) | 10,562,899 |
| 14 Dec 2018 | CNY | 4.49 | 4.51 | 4.25 | 4.26 | 4.26 | -0.23 (-5.12%) | 22,115,383 |
| 13 Dec 2018 | CNY | 4.49 | 4.54 | 4.39 | 4.49 | 4.49 | +0.01 (+0.22%) | 17,922,008 |
| 12 Dec 2018 | CNY | 4.57 | 4.58 | 4.47 | 4.48 | 4.48 | -0.09 (-1.97%) | 16,113,519 |
| 11 Dec 2018 | CNY | 4.54 | 4.62 | 4.5 | 4.57 | 4.57 | +0.03 (+0.66%) | 16,905,048 |
| 10 Dec 2018 | CNY | 4.6 | 4.67 | 4.48 | 4.54 | 4.54 | -0.24 (-5.02%) | 29,695,375 |
| 7 Dec 2018 | CNY | 4.83 | 4.92 | 4.74 | 4.78 | 4.78 | -0.06 (-1.24%) | 27,153,040 |
| 6 Dec 2018 | CNY | 4.84 | 4.93 | 4.72 | 4.84 | 4.84 | -0.05 (-1.02%) | 47,871,506 |
