| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 6.27 | 6.5 | 6.19 | 6.22 | 6.22 | -0.07 (-1.11%) | 19,792,406 |
| 9 Jan 2019 | CNY | 6.42 | 6.48 | 6.27 | 6.29 | 6.29 | -0.16 (-2.48%) | 24,423,516 |
| 8 Jan 2019 | CNY | 6.25 | 6.56 | 6.21 | 6.45 | 6.45 | +0.11 (+1.74%) | 29,464,774 |
| 7 Jan 2019 | CNY | 6.27 | 6.48 | 6.18 | 6.34 | 6.34 | +0.11 (+1.77%) | 29,648,186 |
| 4 Jan 2019 | CNY | 5.98 | 6.36 | 5.92 | 6.23 | 6.23 | +0.28 (+4.71%) | 30,218,099 |
| 3 Jan 2019 | CNY | 5.99 | 6.12 | 5.89 | 5.95 | 5.95 | 0.0 (0.0%) | 23,612,415 |
| 2 Jan 2019 | CNY | 5.68 | 6.14 | 5.63 | 5.95 | 5.95 | +0.36 (+6.44%) | 22,035,776 |
| 28 Dec 2018 | CNY | 5.57 | 5.68 | 5.52 | 5.59 | 5.59 | +0.09 (+1.64%) | 12,995,374 |
| 27 Dec 2018 | CNY | 6.03 | 6.03 | 5.42 | 5.5 | 5.5 | -0.43 (-7.25%) | 16,146,750 |
| 26 Dec 2018 | CNY | 5.94 | 6.03 | 5.89 | 5.93 | 5.93 | -0.01 (-0.17%) | 11,671,400 |
| 25 Dec 2018 | CNY | 5.95 | 5.99 | 5.75 | 5.94 | 5.94 | -0.08 (-1.33%) | 12,898,500 |
| 24 Dec 2018 | CNY | 5.85 | 6.06 | 5.83 | 6.02 | 6.02 | +0.14 (+2.38%) | 12,669,084 |
| 21 Dec 2018 | CNY | 5.87 | 5.94 | 5.8 | 5.88 | 5.88 | -0.05 (-0.84%) | 9,308,000 |
| 20 Dec 2018 | CNY | 5.77 | 5.94 | 5.72 | 5.93 | 5.93 | +0.15 (+2.60%) | 12,269,746 |
| 19 Dec 2018 | CNY | 5.95 | 5.97 | 5.78 | 5.78 | 5.78 | -0.17 (-2.86%) | 10,869,295 |
| 18 Dec 2018 | CNY | 5.9 | 6.02 | 5.82 | 5.95 | 5.95 | -0.02 (-0.34%) | 11,643,600 |
| 17 Dec 2018 | CNY | 5.88 | 6.04 | 5.83 | 5.97 | 5.97 | +0.06 (+1.02%) | 13,462,684 |
| 14 Dec 2018 | CNY | 6.1 | 6.15 | 5.9 | 5.91 | 5.91 | -0.21 (-3.43%) | 18,095,102 |
| 13 Dec 2018 | CNY | 6.05 | 6.23 | 5.96 | 6.12 | 6.12 | +0.08 (+1.32%) | 23,465,908 |
| 12 Dec 2018 | CNY | 6.09 | 6.11 | 6.01 | 6.04 | 6.04 | -0.07 (-1.15%) | 18,933,910 |
| 11 Dec 2018 | CNY | 6.06 | 6.19 | 5.98 | 6.11 | 6.11 | +0.13 (+2.17%) | 30,689,178 |
| 10 Dec 2018 | CNY | 6.24 | 6.36 | 5.98 | 5.98 | 5.98 | -0.46 (-7.14%) | 48,971,215 |
| 7 Dec 2018 | CNY | 6.97 | 7.28 | 6.4 | 6.44 | 6.44 | -0.35 (-5.15%) | 79,876,647 |
| 6 Dec 2018 | CNY | 6.31 | 7.02 | 6.31 | 6.79 | 6.79 | +0.41 (+6.43%) | 94,907,030 |
| 5 Dec 2018 | CNY | 6.13 | 6.53 | 6.04 | 6.38 | 6.38 | +0.2 (+3.24%) | 30,512,648 |
| 4 Dec 2018 | CNY | 6.02 | 6.23 | 5.95 | 6.18 | 6.18 | +0.18 (+3%) | 17,007,739 |
| 3 Dec 2018 | CNY | 6.01 | 6.14 | 5.93 | 6 | 6 | +0.16 (+2.74%) | 15,777,300 |
| 30 Nov 2018 | CNY | 5.71 | 5.87 | 5.52 | 5.84 | 5.84 | +0.08 (+1.39%) | 14,553,912 |
| 29 Nov 2018 | CNY | 6.12 | 6.2 | 5.75 | 5.76 | 5.76 | -0.37 (-6.04%) | 16,994,600 |
| 28 Nov 2018 | CNY | 6.24 | 6.24 | 5.95 | 6.13 | 6.13 | -0.04 (-0.65%) | 17,273,300 |
