| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 4.8308 | 4.8769 | 4.7641 | 4.8513 | 4.8513 | -0.005 (-0.11%) | 7,193,856 |
| 17 Jan 2019 | CNY | 4.9897 | 5 | 4.8462 | 4.8564 | 4.8564 | -0.205 (-4.05%) | 11,198,212 |
| 16 Jan 2019 | CNY | 4.8718 | 5.1077 | 4.8359 | 5.0615 | 5.0615 | +0.246 (+5.11%) | 12,642,672 |
| 15 Jan 2019 | CNY | 4.7744 | 4.8205 | 4.7333 | 4.8154 | 4.8154 | +0.026 (+0.54%) | 4,835,545 |
| 14 Jan 2019 | CNY | 4.8718 | 4.8821 | 4.7026 | 4.7897 | 4.7897 | -0.082 (-1.69%) | 4,859,513 |
| 11 Jan 2019 | CNY | 4.7539 | 4.8872 | 4.7539 | 4.8718 | 4.8718 | +0.113 (+2.37%) | 5,935,729 |
| 10 Jan 2019 | CNY | 4.7692 | 4.8154 | 4.7282 | 4.759 | 4.759 | -0.015 (-0.32%) | 4,961,104 |
| 9 Jan 2019 | CNY | 4.7282 | 4.8564 | 4.7282 | 4.7744 | 4.7744 | +0.021 (+0.43%) | 8,832,353 |
| 8 Jan 2019 | CNY | 4.7795 | 4.7949 | 4.7333 | 4.7539 | 4.7539 | -0.01 (-0.21%) | 4,326,626 |
| 7 Jan 2019 | CNY | 4.718 | 4.8 | 4.6615 | 4.7641 | 4.7641 | +0.087 (+1.86%) | 7,866,331 |
| 4 Jan 2019 | CNY | 4.5077 | 4.7026 | 4.4974 | 4.6769 | 4.6769 | +0.118 (+2.59%) | 5,774,379 |
| 3 Jan 2019 | CNY | 4.6103 | 4.6205 | 4.4821 | 4.559 | 4.559 | 0.0 (0.0%) | 4,137,537 |
| 2 Jan 2019 | CNY | 4.5795 | 4.6154 | 4.5333 | 4.559 | 4.559 | +0.015 (+0.34%) | 3,599,973 |
| 28 Dec 2018 | CNY | 4.5487 | 4.6103 | 4.4872 | 4.5436 | 4.5436 | 0.0 (0.0%) | 4,876,909 |
| 27 Dec 2018 | CNY | 4.6462 | 4.6667 | 4.5385 | 4.5436 | 4.5436 | -0.031 (-0.67%) | 6,526,451 |
| 26 Dec 2018 | CNY | 4.718 | 4.7897 | 4.518 | 4.5744 | 4.5744 | -0.144 (-3.04%) | 10,965,045 |
| 25 Dec 2018 | CNY | 4.6256 | 4.7385 | 4.5641 | 4.718 | 4.718 | +0.046 (+0.99%) | 8,839,406 |
| 24 Dec 2018 | CNY | 4.6564 | 4.6974 | 4.641 | 4.6718 | 4.6718 | +0.061 (+1.33%) | 6,071,954 |
| 21 Dec 2018 | CNY | 4.7231 | 4.7385 | 4.5487 | 4.6103 | 4.6103 | -0.118 (-2.49%) | 7,651,010 |
| 20 Dec 2018 | CNY | 4.6615 | 4.7692 | 4.6615 | 4.7282 | 4.7282 | 0.0 (0.0%) | 5,820,516 |
| 19 Dec 2018 | CNY | 4.7949 | 4.841 | 4.7077 | 4.7282 | 4.7282 | -0.01 (-0.22%) | 7,238,692 |
| 18 Dec 2018 | CNY | 4.8308 | 4.9539 | 4.6974 | 4.7385 | 4.7385 | -0.195 (-3.95%) | 9,355,936 |
| 17 Dec 2018 | CNY | 5.0256 | 5.1128 | 4.8974 | 4.9333 | 4.9333 | -0.108 (-2.14%) | 5,075,134 |
| 14 Dec 2018 | CNY | 5.4462 | 5.4821 | 4.9897 | 5.041 | 5.041 | -0.39 (-7.18%) | 10,714,294 |
| 13 Dec 2018 | CNY | 5.4872 | 5.5282 | 5.3641 | 5.4308 | 5.4308 | +0.005 (+0.10%) | 8,227,065 |
| 12 Dec 2018 | CNY | 5.6205 | 5.6821 | 5.3846 | 5.4256 | 5.4256 | -0.205 (-3.64%) | 6,130,008 |
| 11 Dec 2018 | CNY | 5.4513 | 5.6308 | 5.4154 | 5.6308 | 5.6308 | +0.149 (+2.71%) | 5,189,269 |
| 10 Dec 2018 | CNY | 5.3436 | 5.8 | 5.3436 | 5.4821 | 5.4821 | +0.149 (+2.79%) | 6,187,387 |
| 7 Dec 2018 | CNY | 5.3385 | 5.4615 | 5.2615 | 5.3333 | 5.3333 | -0.062 (-1.14%) | 2,937,441 |
| 6 Dec 2018 | CNY | 5.5692 | 5.5949 | 5.3436 | 5.3949 | 5.3949 | -0.2 (-3.57%) | 4,796,200 |
