| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2019 | CNY | 5.5083 | 5.6 | 5.475 | 5.55 | 5.55 | +0.033 (+0.60%) | 2,239,233 |
| 10 Jan 2019 | CNY | 5.5167 | 5.6 | 5.4917 | 5.5167 | 5.5167 | -0.008 (-0.15%) | 2,008,360 |
| 9 Jan 2019 | CNY | 5.55 | 5.675 | 5.4917 | 5.525 | 5.525 | +0.017 (+0.30%) | 3,085,395 |
| 8 Jan 2019 | CNY | 5.55 | 5.5917 | 5.4667 | 5.5083 | 5.5083 | -0.075 (-1.34%) | 1,931,166 |
| 7 Jan 2019 | CNY | 5.4583 | 5.5917 | 5.4 | 5.5833 | 5.5833 | +0.158 (+2.92%) | 3,465,573 |
| 4 Jan 2019 | CNY | 5.3 | 5.4333 | 5.2083 | 5.425 | 5.425 | +0.125 (+2.36%) | 3,433,833 |
| 3 Jan 2019 | CNY | 5.2833 | 5.3583 | 5.2417 | 5.3 | 5.3 | 0.0 (0.0%) | 1,801,651 |
| 2 Jan 2019 | CNY | 5.4917 | 5.5083 | 5.3 | 5.3 | 5.3 | -0.183 (-3.34%) | 2,509,756 |
| 28 Dec 2018 | CNY | 5.525 | 5.6083 | 5.4833 | 5.4833 | 5.4833 | -0.033 (-0.61%) | 1,504,484 |
| 27 Dec 2018 | CNY | 5.7333 | 5.7667 | 5.5 | 5.5167 | 5.5167 | -0.125 (-2.22%) | 1,841,995 |
| 26 Dec 2018 | CNY | 5.6583 | 5.6917 | 5.6167 | 5.6417 | 5.6417 | +0.017 (+0.30%) | 1,687,737 |
| 25 Dec 2018 | CNY | 5.75 | 5.75 | 5.4917 | 5.625 | 5.625 | -0.167 (-2.88%) | 3,052,636 |
| 24 Dec 2018 | CNY | 5.75 | 5.8 | 5.7167 | 5.7917 | 5.7917 | +0.033 (+0.58%) | 1,936,365 |
| 21 Dec 2018 | CNY | 5.8917 | 5.8917 | 5.7333 | 5.7583 | 5.7583 | -0.142 (-2.40%) | 2,137,113 |
| 20 Dec 2018 | CNY | 5.8333 | 5.9083 | 5.7917 | 5.9 | 5.9 | +0.042 (+0.71%) | 2,182,690 |
| 19 Dec 2018 | CNY | 5.9333 | 5.9583 | 5.85 | 5.8583 | 5.8583 | -0.075 (-1.26%) | 2,332,687 |
| 18 Dec 2018 | CNY | 6 | 6.0417 | 5.8833 | 5.9333 | 5.9333 | -0.133 (-2.20%) | 3,251,356 |
| 17 Dec 2018 | CNY | 6.1333 | 6.1333 | 5.8917 | 6.0667 | 6.0667 | -0.117 (-1.89%) | 4,736,484 |
| 14 Dec 2018 | CNY | 6.0917 | 6.425 | 6.0833 | 6.1833 | 6.1833 | +0.067 (+1.09%) | 8,306,377 |
| 13 Dec 2018 | CNY | 6.0667 | 6.15 | 6.0167 | 6.1167 | 6.1167 | +0.05 (+0.82%) | 3,767,140 |
| 12 Dec 2018 | CNY | 6.2167 | 6.225 | 6.0583 | 6.0667 | 6.0667 | -0.133 (-2.15%) | 4,256,766 |
| 11 Dec 2018 | CNY | 6.15 | 6.2333 | 6.1167 | 6.2 | 6.2 | +0.05 (+0.81%) | 3,582,027 |
| 10 Dec 2018 | CNY | 6.0917 | 6.2583 | 6.0667 | 6.15 | 6.15 | -0.017 (-0.27%) | 4,059,074 |
| 7 Dec 2018 | CNY | 6.25 | 6.3 | 6.125 | 6.1667 | 6.1667 | -0.092 (-1.46%) | 5,015,716 |
| 6 Dec 2018 | CNY | 6.3333 | 6.3583 | 6.2083 | 6.2583 | 6.2583 | -0.117 (-1.83%) | 7,536,967 |
| 5 Dec 2018 | CNY | 6.3333 | 6.6333 | 6.2667 | 6.375 | 6.375 | -0.15 (-2.30%) | 18,664,528 |
| 4 Dec 2018 | CNY | 5.9917 | 6.525 | 5.8917 | 6.525 | 6.525 | +0.592 (+9.97%) | 22,889,942 |
| 3 Dec 2018 | CNY | 5.8833 | 5.9917 | 5.8833 | 5.9333 | 5.9333 | +0.15 (+2.59%) | 4,859,655 |
| 30 Nov 2018 | CNY | 5.7083 | 5.7917 | 5.575 | 5.7833 | 5.7833 | +0.033 (+0.58%) | 5,137,431 |
| 29 Nov 2018 | CNY | 5.9167 | 6.125 | 5.75 | 5.75 | 5.75 | -0.325 (-5.35%) | 10,830,236 |
