| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 6.1211 | 6.3263 | 6 | 6 | 6 | -0.258 (-4.12%) | 14,250,476 |
| 17 Jan 2019 | CNY | 6.2684 | 6.3316 | 6.0421 | 6.2579 | 6.2579 | -0.068 (-1.08%) | 19,165,700 |
| 16 Jan 2019 | CNY | 6.3158 | 6.7368 | 6.3053 | 6.3263 | 6.3263 | +0.037 (+0.59%) | 33,225,206 |
| 15 Jan 2019 | CNY | 6.0053 | 6.2895 | 6.0053 | 6.2895 | 6.2895 | +0.574 (+10.04%) | 6,904,866 |
| 14 Jan 2019 | CNY | 5.7947 | 5.8842 | 5.6895 | 5.7158 | 5.7158 | -0.121 (-2.07%) | 7,095,565 |
| 11 Jan 2019 | CNY | 5.5316 | 6.0947 | 5.5316 | 5.8368 | 5.8368 | +0.295 (+5.32%) | 12,817,206 |
| 10 Jan 2019 | CNY | 5.579 | 5.6632 | 5.5368 | 5.5421 | 5.5421 | -0.063 (-1.13%) | 4,271,295 |
| 9 Jan 2019 | CNY | 5.6368 | 5.7158 | 5.5947 | 5.6053 | 5.6053 | -0.016 (-0.28%) | 5,960,585 |
| 8 Jan 2019 | CNY | 5.6158 | 5.6632 | 5.5368 | 5.6211 | 5.6211 | +0.026 (+0.47%) | 4,326,075 |
| 7 Jan 2019 | CNY | 5.5368 | 5.6316 | 5.5368 | 5.5947 | 5.5947 | +0.068 (+1.24%) | 5,003,175 |
| 4 Jan 2019 | CNY | 5.3737 | 5.5474 | 5.2632 | 5.5263 | 5.5263 | +0.153 (+2.84%) | 4,904,755 |
| 3 Jan 2019 | CNY | 5.4632 | 5.5263 | 5.3053 | 5.3737 | 5.3737 | -0.105 (-1.92%) | 3,953,749 |
| 2 Jan 2019 | CNY | 5.4579 | 5.5526 | 5.4474 | 5.479 | 5.479 | +0.032 (+0.58%) | 2,983,229 |
| 28 Dec 2018 | CNY | 5.6684 | 5.7737 | 5.4474 | 5.4474 | 5.4474 | -0.279 (-4.87%) | 7,150,745 |
| 27 Dec 2018 | CNY | 6 | 6.0684 | 5.7263 | 5.7263 | 5.7263 | -0.184 (-3.12%) | 6,360,882 |
| 26 Dec 2018 | CNY | 5.879 | 6 | 5.8105 | 5.9105 | 5.9105 | +0.005 (+0.09%) | 5,923,882 |
| 25 Dec 2018 | CNY | 5.9947 | 6 | 5.7368 | 5.9053 | 5.9053 | -0.179 (-2.94%) | 8,253,151 |
| 24 Dec 2018 | CNY | 5.9211 | 6.1158 | 5.9105 | 6.0842 | 6.0842 | +0.147 (+2.48%) | 10,867,397 |
| 21 Dec 2018 | CNY | 5.8053 | 5.9421 | 5.7526 | 5.9368 | 5.9368 | +0.132 (+2.27%) | 7,838,322 |
| 20 Dec 2018 | CNY | 5.7421 | 5.8421 | 5.7421 | 5.8053 | 5.8053 | 0.0 (0.0%) | 3,960,265 |
| 19 Dec 2018 | CNY | 5.7684 | 5.9053 | 5.7526 | 5.8053 | 5.8053 | +0.032 (+0.55%) | 5,744,270 |
| 18 Dec 2018 | CNY | 5.7737 | 5.8368 | 5.7105 | 5.7737 | 5.7737 | -0.037 (-0.63%) | 3,792,588 |
| 17 Dec 2018 | CNY | 5.679 | 5.8211 | 5.6474 | 5.8105 | 5.8105 | +0.074 (+1.28%) | 4,452,838 |
| 14 Dec 2018 | CNY | 5.8737 | 5.9421 | 5.7105 | 5.7368 | 5.7368 | -0.184 (-3.11%) | 5,921,445 |
| 13 Dec 2018 | CNY | 5.879 | 6.0316 | 5.879 | 5.9211 | 5.9211 | +0.026 (+0.45%) | 8,079,227 |
| 12 Dec 2018 | CNY | 5.8053 | 6.1 | 5.8053 | 5.8947 | 5.8947 | +0.084 (+1.45%) | 9,257,807 |
| 11 Dec 2018 | CNY | 5.7421 | 5.8105 | 5.7 | 5.8105 | 5.8105 | +0.126 (+2.22%) | 3,894,525 |
| 10 Dec 2018 | CNY | 5.8105 | 5.8211 | 5.6368 | 5.6842 | 5.6842 | -0.126 (-2.17%) | 4,267,305 |
| 7 Dec 2018 | CNY | 5.8474 | 5.8684 | 5.7526 | 5.8105 | 5.8105 | +0.016 (+0.27%) | 4,287,063 |
| 6 Dec 2018 | CNY | 5.9842 | 6.0211 | 5.7842 | 5.7947 | 5.7947 | -0.184 (-3.08%) | 7,223,418 |
