| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 6.46 | 6.46 | 6.26 | 6.26 | 6.26 | -0.18 (-2.80%) | 2,907,200 |
| 16 Jan 2019 | CNY | 6.57 | 6.58 | 6.41 | 6.44 | 6.44 | -0.11 (-1.68%) | 3,087,200 |
| 15 Jan 2019 | CNY | 6.3 | 6.6 | 6.25 | 6.55 | 6.55 | +0.25 (+3.97%) | 4,101,910 |
| 14 Jan 2019 | CNY | 6.4 | 6.42 | 6.28 | 6.3 | 6.3 | -0.12 (-1.87%) | 2,145,098 |
| 11 Jan 2019 | CNY | 6.37 | 6.43 | 6.3 | 6.42 | 6.42 | +0.08 (+1.26%) | 2,905,788 |
| 10 Jan 2019 | CNY | 6.35 | 6.4 | 6.28 | 6.34 | 6.34 | +0.05 (+0.79%) | 2,431,681 |
| 9 Jan 2019 | CNY | 6.36 | 6.48 | 6.27 | 6.29 | 6.29 | -0.07 (-1.10%) | 3,733,600 |
| 8 Jan 2019 | CNY | 6.33 | 6.38 | 6.3 | 6.36 | 6.36 | -0.03 (-0.47%) | 1,664,108 |
| 7 Jan 2019 | CNY | 6.24 | 6.39 | 6.24 | 6.39 | 6.39 | +0.15 (+2.40%) | 4,252,407 |
| 4 Jan 2019 | CNY | 6.03 | 6.26 | 6.01 | 6.24 | 6.24 | +0.16 (+2.63%) | 2,874,031 |
| 3 Jan 2019 | CNY | 6.09 | 6.19 | 6.07 | 6.08 | 6.08 | -0.03 (-0.49%) | 1,160,840 |
| 2 Jan 2019 | CNY | 6.08 | 6.14 | 6.05 | 6.11 | 6.11 | +0.05 (+0.83%) | 954,900 |
| 28 Dec 2018 | CNY | 6.1 | 6.1 | 6.03 | 6.06 | 6.06 | +0.01 (+0.17%) | 1,184,260 |
| 27 Dec 2018 | CNY | 6.17 | 6.17 | 6.05 | 6.05 | 6.05 | -0.02 (-0.33%) | 1,933,767 |
| 26 Dec 2018 | CNY | 6.1 | 6.12 | 6.04 | 6.07 | 6.07 | -0.02 (-0.33%) | 1,296,940 |
| 25 Dec 2018 | CNY | 6.1 | 6.12 | 5.91 | 6.09 | 6.09 | -0.09 (-1.46%) | 3,089,367 |
| 24 Dec 2018 | CNY | 6.12 | 6.2 | 6.1 | 6.18 | 6.18 | +0.06 (+0.98%) | 1,374,346 |
| 21 Dec 2018 | CNY | 6.16 | 6.18 | 6.11 | 6.12 | 6.12 | -0.02 (-0.33%) | 1,094,136 |
| 20 Dec 2018 | CNY | 6.07 | 6.18 | 6.04 | 6.14 | 6.14 | +0.06 (+0.99%) | 1,207,146 |
| 19 Dec 2018 | CNY | 6.16 | 6.19 | 6.06 | 6.08 | 6.08 | -0.11 (-1.78%) | 1,452,160 |
| 18 Dec 2018 | CNY | 6.17 | 6.24 | 6.05 | 6.19 | 6.19 | +0.02 (+0.32%) | 2,025,757 |
| 17 Dec 2018 | CNY | 6.18 | 6.19 | 6.04 | 6.17 | 6.17 | -0.03 (-0.48%) | 2,116,013 |
| 14 Dec 2018 | CNY | 6.38 | 6.38 | 6.17 | 6.2 | 6.2 | -0.18 (-2.82%) | 2,033,199 |
| 13 Dec 2018 | CNY | 6.34 | 6.42 | 6.28 | 6.38 | 6.38 | +0.07 (+1.11%) | 1,952,116 |
| 12 Dec 2018 | CNY | 6.38 | 6.39 | 6.3 | 6.31 | 6.31 | -0.03 (-0.47%) | 1,158,780 |
| 11 Dec 2018 | CNY | 6.3 | 6.35 | 6.29 | 6.34 | 6.34 | +0.06 (+0.96%) | 1,491,402 |
| 10 Dec 2018 | CNY | 6.36 | 6.39 | 6.27 | 6.28 | 6.28 | -0.1 (-1.57%) | 1,377,600 |
| 7 Dec 2018 | CNY | 6.43 | 6.56 | 6.37 | 6.38 | 6.38 | -0.07 (-1.09%) | 2,026,907 |
| 6 Dec 2018 | CNY | 6.59 | 6.59 | 6.38 | 6.45 | 6.45 | -0.17 (-2.57%) | 2,389,966 |
| 5 Dec 2018 | CNY | 6.53 | 6.66 | 6.45 | 6.62 | 6.62 | -0.08 (-1.19%) | 1,984,698 |
