| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 5.11 | 5.15 | 5.1 | 5.14 | 5.14 | +0.05 (+0.98%) | 928,320 |
| 17 Jan 2019 | CNY | 5.15 | 5.24 | 5.07 | 5.09 | 5.09 | -0.08 (-1.55%) | 1,225,780 |
| 16 Jan 2019 | CNY | 5.24 | 5.24 | 5.15 | 5.17 | 5.17 | -0.04 (-0.77%) | 1,069,240 |
| 15 Jan 2019 | CNY | 5.12 | 5.23 | 5.09 | 5.21 | 5.21 | +0.05 (+0.97%) | 1,748,166 |
| 14 Jan 2019 | CNY | 5.12 | 5.19 | 5.12 | 5.16 | 5.16 | +0.03 (+0.58%) | 1,283,760 |
| 11 Jan 2019 | CNY | 5.07 | 5.14 | 5.03 | 5.13 | 5.13 | +0.05 (+0.98%) | 1,494,910 |
| 10 Jan 2019 | CNY | 5.17 | 5.18 | 5.07 | 5.08 | 5.08 | -0.13 (-2.50%) | 2,347,719 |
| 9 Jan 2019 | CNY | 5.16 | 5.3 | 5.15 | 5.21 | 5.21 | +0.07 (+1.36%) | 2,669,529 |
| 8 Jan 2019 | CNY | 5.16 | 5.17 | 5.11 | 5.14 | 5.14 | -0.02 (-0.39%) | 1,191,260 |
| 7 Jan 2019 | CNY | 5.1 | 5.17 | 5.1 | 5.16 | 5.16 | +0.06 (+1.18%) | 2,078,959 |
| 4 Jan 2019 | CNY | 4.97 | 5.12 | 4.92 | 5.1 | 5.1 | +0.08 (+1.59%) | 1,408,392 |
| 3 Jan 2019 | CNY | 5.1 | 5.13 | 4.98 | 5.02 | 5.02 | -0.09 (-1.76%) | 1,756,660 |
| 2 Jan 2019 | CNY | 5.02 | 5.14 | 4.99 | 5.11 | 5.11 | +0.09 (+1.79%) | 1,505,240 |
| 28 Dec 2018 | CNY | 4.95 | 5.03 | 4.93 | 5.02 | 5.02 | +0.07 (+1.41%) | 1,037,560 |
| 27 Dec 2018 | CNY | 4.99 | 5.05 | 4.94 | 4.95 | 4.95 | +0.04 (+0.81%) | 1,506,983 |
| 26 Dec 2018 | CNY | 4.98 | 5.03 | 4.9 | 4.91 | 4.91 | -0.07 (-1.41%) | 884,760 |
| 25 Dec 2018 | CNY | 4.97 | 5.05 | 4.88 | 4.98 | 4.98 | +0.04 (+0.81%) | 2,001,861 |
| 24 Dec 2018 | CNY | 4.94 | 4.99 | 4.86 | 4.94 | 4.94 | +0.08 (+1.65%) | 1,376,620 |
| 21 Dec 2018 | CNY | 4.94 | 4.96 | 4.84 | 4.86 | 4.86 | -0.08 (-1.62%) | 1,545,701 |
| 20 Dec 2018 | CNY | 5.06 | 5.08 | 4.9 | 4.94 | 4.94 | -0.14 (-2.76%) | 2,185,465 |
| 19 Dec 2018 | CNY | 5.1 | 5.14 | 5.05 | 5.08 | 5.08 | -0.03 (-0.59%) | 1,020,356 |
| 18 Dec 2018 | CNY | 5.07 | 5.15 | 5.04 | 5.11 | 5.11 | 0.0 (0.0%) | 1,075,184 |
| 17 Dec 2018 | CNY | 5.1 | 5.14 | 5.02 | 5.11 | 5.11 | +0.01 (+0.20%) | 1,458,849 |
| 14 Dec 2018 | CNY | 5.26 | 5.26 | 5.06 | 5.1 | 5.1 | -0.15 (-2.86%) | 1,767,802 |
| 13 Dec 2018 | CNY | 5.26 | 5.32 | 5.19 | 5.25 | 5.25 | 0.0 (0.0%) | 1,710,090 |
| 12 Dec 2018 | CNY | 5.27 | 5.29 | 5.23 | 5.25 | 5.25 | -0.03 (-0.57%) | 1,003,270 |
| 11 Dec 2018 | CNY | 5.22 | 5.28 | 5.2 | 5.28 | 5.28 | +0.04 (+0.76%) | 1,166,680 |
| 10 Dec 2018 | CNY | 5.3 | 5.35 | 5.19 | 5.24 | 5.24 | -0.06 (-1.13%) | 2,236,701 |
| 7 Dec 2018 | CNY | 5.16 | 5.33 | 5.15 | 5.3 | 5.3 | +0.15 (+2.91%) | 2,454,980 |
| 6 Dec 2018 | CNY | 5.22 | 5.26 | 5.15 | 5.15 | 5.15 | -0.11 (-2.09%) | 1,574,300 |
