| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 6.2 | 6.29 | 6.14 | 6.26 | 6.26 | +0.15 (+2.45%) | 3,653,550 |
| 17 Jan 2019 | CNY | 6.29 | 6.3 | 6.1 | 6.11 | 6.11 | -0.13 (-2.08%) | 3,505,600 |
| 16 Jan 2019 | CNY | 6.31 | 6.44 | 6.21 | 6.24 | 6.24 | -0.06 (-0.95%) | 4,049,900 |
| 15 Jan 2019 | CNY | 6.2 | 6.32 | 6.17 | 6.3 | 6.3 | +0.1 (+1.61%) | 3,894,230 |
| 14 Jan 2019 | CNY | 6.25 | 6.29 | 6.18 | 6.2 | 6.2 | -0.06 (-0.96%) | 2,937,430 |
| 11 Jan 2019 | CNY | 6.18 | 6.29 | 6.14 | 6.26 | 6.26 | +0.07 (+1.13%) | 4,828,743 |
| 10 Jan 2019 | CNY | 6.18 | 6.26 | 6.12 | 6.19 | 6.19 | +0.06 (+0.98%) | 4,185,000 |
| 9 Jan 2019 | CNY | 6.25 | 6.25 | 6.12 | 6.13 | 6.13 | -0.07 (-1.13%) | 4,996,538 |
| 8 Jan 2019 | CNY | 6.17 | 6.28 | 6.12 | 6.2 | 6.2 | +0.03 (+0.49%) | 5,576,197 |
| 7 Jan 2019 | CNY | 6.1 | 6.27 | 6.07 | 6.17 | 6.17 | +0.11 (+1.82%) | 7,207,247 |
| 4 Jan 2019 | CNY | 5.77 | 6.13 | 5.66 | 6.06 | 6.06 | +0.22 (+3.77%) | 5,912,150 |
| 3 Jan 2019 | CNY | 5.96 | 6.05 | 5.83 | 5.84 | 5.84 | -0.1 (-1.68%) | 4,106,603 |
| 2 Jan 2019 | CNY | 5.8 | 6.22 | 5.74 | 5.94 | 5.94 | +0.2 (+3.48%) | 6,099,434 |
| 28 Dec 2018 | CNY | 5.75 | 5.78 | 5.67 | 5.74 | 5.74 | +0.07 (+1.23%) | 1,709,200 |
| 27 Dec 2018 | CNY | 5.9 | 5.92 | 5.67 | 5.67 | 5.67 | -0.12 (-2.07%) | 3,069,030 |
| 26 Dec 2018 | CNY | 5.75 | 5.87 | 5.68 | 5.79 | 5.79 | +0.07 (+1.22%) | 3,185,877 |
| 25 Dec 2018 | CNY | 5.83 | 5.83 | 5.56 | 5.72 | 5.72 | -0.15 (-2.56%) | 3,408,603 |
| 24 Dec 2018 | CNY | 5.76 | 5.89 | 5.76 | 5.87 | 5.87 | +0.03 (+0.51%) | 1,390,308 |
| 21 Dec 2018 | CNY | 5.86 | 5.9 | 5.78 | 5.84 | 5.84 | -0.03 (-0.51%) | 2,184,982 |
| 20 Dec 2018 | CNY | 5.87 | 5.94 | 5.8 | 5.87 | 5.87 | +0.01 (+0.17%) | 2,169,649 |
| 19 Dec 2018 | CNY | 6 | 6 | 5.8 | 5.86 | 5.86 | -0.08 (-1.35%) | 2,344,400 |
| 18 Dec 2018 | CNY | 5.96 | 6.01 | 5.81 | 5.94 | 5.94 | -0.05 (-0.83%) | 2,244,769 |
| 17 Dec 2018 | CNY | 6.06 | 6.09 | 5.87 | 5.99 | 5.99 | -0.06 (-0.99%) | 2,279,050 |
| 14 Dec 2018 | CNY | 6.26 | 6.28 | 6.04 | 6.05 | 6.05 | -0.21 (-3.35%) | 3,626,100 |
| 13 Dec 2018 | CNY | 6.33 | 6.33 | 6.14 | 6.26 | 6.26 | 0.0 (0.0%) | 4,364,854 |
| 12 Dec 2018 | CNY | 6.23 | 6.31 | 6.19 | 6.26 | 6.26 | +0.05 (+0.81%) | 3,282,775 |
| 11 Dec 2018 | CNY | 6.33 | 6.33 | 6.17 | 6.21 | 6.21 | -0.04 (-0.64%) | 3,151,050 |
| 10 Dec 2018 | CNY | 6.38 | 6.42 | 6.23 | 6.25 | 6.25 | -0.13 (-2.04%) | 2,406,500 |
| 7 Dec 2018 | CNY | 6.43 | 6.45 | 6.34 | 6.38 | 6.38 | +0.01 (+0.16%) | 2,119,900 |
| 6 Dec 2018 | CNY | 6.51 | 6.53 | 6.35 | 6.37 | 6.37 | -0.19 (-2.90%) | 3,379,822 |
