| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 6.0089 | 6.1378 | 6.0089 | 6.08 | 6.08 | +0.071 (+1.18%) | 1,637,133 |
| 17 Jan 2019 | CNY | 6.1378 | 6.1556 | 5.9956 | 6.0089 | 6.0089 | -0.129 (-2.10%) | 1,661,575 |
| 16 Jan 2019 | CNY | 6.08 | 6.1511 | 6.08 | 6.1378 | 6.1378 | +0.053 (+0.88%) | 2,273,784 |
| 15 Jan 2019 | CNY | 5.8978 | 6.0889 | 5.8978 | 6.0844 | 6.0844 | +0.164 (+2.78%) | 2,118,807 |
| 14 Jan 2019 | CNY | 6.0622 | 6.0711 | 5.8933 | 5.92 | 5.92 | -0.142 (-2.35%) | 1,788,538 |
| 11 Jan 2019 | CNY | 5.9867 | 6.0667 | 5.9556 | 6.0622 | 6.0622 | +0.04 (+0.66%) | 1,785,345 |
| 10 Jan 2019 | CNY | 6.0089 | 6.0844 | 6 | 6.0222 | 6.0222 | -0.004 (-0.07%) | 1,999,064 |
| 9 Jan 2019 | CNY | 6.0711 | 6.1511 | 6.0222 | 6.0267 | 6.0267 | -0.089 (-1.45%) | 4,099,250 |
| 8 Jan 2019 | CNY | 6.1778 | 6.1911 | 6.0533 | 6.1156 | 6.1156 | -0.155 (-2.48%) | 4,672,950 |
| 7 Jan 2019 | CNY | 6.32 | 6.5333 | 6.1822 | 6.2711 | 6.2711 | -0.071 (-1.12%) | 5,872,221 |
| 4 Jan 2019 | CNY | 6.1378 | 6.3733 | 6.0178 | 6.3422 | 6.3422 | +0.227 (+3.71%) | 5,778,771 |
| 3 Jan 2019 | CNY | 6 | 6.1511 | 5.9378 | 6.1156 | 6.1156 | +0.133 (+2.23%) | 3,439,608 |
| 2 Jan 2019 | CNY | 5.9156 | 6.04 | 5.8889 | 5.9822 | 5.9822 | +0.058 (+0.98%) | 1,597,050 |
| 28 Dec 2018 | CNY | 5.8267 | 6.0222 | 5.8 | 5.9244 | 5.9244 | +0.111 (+1.91%) | 2,008,588 |
| 27 Dec 2018 | CNY | 6.0133 | 6.0133 | 5.8044 | 5.8133 | 5.8133 | -0.089 (-1.51%) | 1,768,387 |
| 26 Dec 2018 | CNY | 5.9911 | 6.0889 | 5.9022 | 5.9022 | 5.9022 | -0.116 (-1.92%) | 1,654,119 |
| 25 Dec 2018 | CNY | 5.9333 | 6.0444 | 5.7867 | 6.0178 | 6.0178 | -0.004 (-0.07%) | 2,588,175 |
| 24 Dec 2018 | CNY | 5.9156 | 6.0533 | 5.9111 | 6.0222 | 6.0222 | +0.04 (+0.67%) | 1,506,613 |
| 21 Dec 2018 | CNY | 5.9244 | 6.0089 | 5.8933 | 5.9822 | 5.9822 | 0.0 (0.0%) | 1,655,100 |
| 20 Dec 2018 | CNY | 6.0044 | 6.0356 | 5.8711 | 5.9822 | 5.9822 | -0.049 (-0.81%) | 2,575,350 |
| 19 Dec 2018 | CNY | 6.12 | 6.1689 | 5.9822 | 6.0311 | 6.0311 | -0.102 (-1.67%) | 3,524,838 |
| 18 Dec 2018 | CNY | 5.9511 | 6.1689 | 5.8489 | 6.1333 | 6.1333 | +0.182 (+3.06%) | 6,396,160 |
| 17 Dec 2018 | CNY | 5.76 | 5.9511 | 5.7422 | 5.9511 | 5.9511 | +0.164 (+2.84%) | 2,585,733 |
| 14 Dec 2018 | CNY | 5.8889 | 5.9378 | 5.7689 | 5.7867 | 5.7867 | -0.089 (-1.51%) | 2,915,100 |
| 13 Dec 2018 | CNY | 5.7556 | 5.92 | 5.6978 | 5.8756 | 5.8756 | +0.124 (+2.16%) | 3,644,165 |
| 12 Dec 2018 | CNY | 5.6578 | 5.7733 | 5.6356 | 5.7511 | 5.7511 | +0.089 (+1.57%) | 2,493,000 |
| 11 Dec 2018 | CNY | 5.6222 | 5.6844 | 5.5244 | 5.6622 | 5.6622 | +0.138 (+2.49%) | 1,310,796 |
| 10 Dec 2018 | CNY | 5.6089 | 5.64 | 5.5111 | 5.5244 | 5.5244 | -0.12 (-2.13%) | 1,352,700 |
| 7 Dec 2018 | CNY | 5.6578 | 5.7244 | 5.6356 | 5.6444 | 5.6444 | -0.013 (-0.24%) | 1,862,550 |
| 6 Dec 2018 | CNY | 5.6933 | 5.7289 | 5.6267 | 5.6578 | 5.6578 | -0.062 (-1.09%) | 2,787,750 |
