| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 6.68 | 6.7733 | 6.5822 | 6.7067 | 6.7067 | -0.2 (-2.90%) | 12,704,685 |
| 17 Jan 2019 | CNY | 6.4489 | 7.1111 | 6.3022 | 6.9067 | 6.9067 | +0.307 (+4.65%) | 22,954,353 |
| 16 Jan 2019 | CNY | 6.3289 | 6.9556 | 6.3289 | 6.6 | 6.6 | +0.276 (+4.36%) | 21,982,376 |
| 15 Jan 2019 | CNY | 6.2889 | 6.3511 | 6.1778 | 6.3244 | 6.3244 | +0.031 (+0.49%) | 5,027,492 |
| 14 Jan 2019 | CNY | 6.3067 | 6.3911 | 6.2578 | 6.2933 | 6.2933 | +0.013 (+0.21%) | 4,268,967 |
| 11 Jan 2019 | CNY | 6.2489 | 6.3333 | 6.1867 | 6.28 | 6.28 | +0.107 (+1.73%) | 3,890,146 |
| 10 Jan 2019 | CNY | 6.24 | 6.2933 | 6.16 | 6.1733 | 6.1733 | -0.062 (-1.00%) | 3,933,515 |
| 9 Jan 2019 | CNY | 6.24 | 6.3689 | 6.2044 | 6.2356 | 6.2356 | +0.031 (+0.50%) | 5,644,827 |
| 8 Jan 2019 | CNY | 6.3067 | 6.3511 | 6.16 | 6.2044 | 6.2044 | -0.12 (-1.90%) | 4,496,701 |
| 7 Jan 2019 | CNY | 6.2489 | 6.3778 | 6.2089 | 6.3244 | 6.3244 | +0.124 (+2.01%) | 4,764,935 |
| 4 Jan 2019 | CNY | 5.9244 | 6.2444 | 5.9244 | 6.2 | 6.2 | +0.187 (+3.10%) | 4,768,038 |
| 3 Jan 2019 | CNY | 6.1333 | 6.1911 | 5.9556 | 6.0133 | 6.0133 | -0.133 (-2.17%) | 3,198,253 |
| 2 Jan 2019 | CNY | 6.1733 | 6.28 | 6.1156 | 6.1467 | 6.1467 | -0.009 (-0.14%) | 2,982,676 |
| 28 Dec 2018 | CNY | 6.2222 | 6.2978 | 6.1333 | 6.1556 | 6.1556 | -0.022 (-0.36%) | 3,391,812 |
| 27 Dec 2018 | CNY | 6.5689 | 6.5867 | 6.1778 | 6.1778 | 6.1778 | -0.271 (-4.20%) | 5,119,526 |
| 26 Dec 2018 | CNY | 6.48 | 6.5733 | 6.4444 | 6.4489 | 6.4489 | -0.075 (-1.16%) | 4,349,202 |
| 25 Dec 2018 | CNY | 6.3556 | 6.5511 | 6.1689 | 6.5244 | 6.5244 | +0.067 (+1.03%) | 6,422,607 |
| 24 Dec 2018 | CNY | 6.4133 | 6.5422 | 6.3867 | 6.4578 | 6.4578 | -0.009 (-0.14%) | 3,780,038 |
| 21 Dec 2018 | CNY | 6.4889 | 6.5911 | 6.3956 | 6.4667 | 6.4667 | -0.164 (-2.48%) | 5,910,682 |
| 20 Dec 2018 | CNY | 6.2311 | 6.7111 | 6.2311 | 6.6311 | 6.6311 | +0.382 (+6.12%) | 7,864,848 |
| 19 Dec 2018 | CNY | 6.2933 | 6.3289 | 6.2267 | 6.2489 | 6.2489 | +0.018 (+0.29%) | 3,941,784 |
| 18 Dec 2018 | CNY | 6.1333 | 6.3378 | 6.1333 | 6.2311 | 6.2311 | +0.031 (+0.50%) | 4,384,602 |
| 17 Dec 2018 | CNY | 6.1822 | 6.2667 | 6.1378 | 6.2 | 6.2 | -0.031 (-0.50%) | 3,789,375 |
| 14 Dec 2018 | CNY | 6.5422 | 6.5422 | 6.1867 | 6.2311 | 6.2311 | -0.311 (-4.76%) | 5,249,493 |
| 13 Dec 2018 | CNY | 6.52 | 6.5867 | 6.4133 | 6.5422 | 6.5422 | +0.067 (+1.03%) | 3,290,307 |
| 12 Dec 2018 | CNY | 6.5867 | 6.5867 | 6.4 | 6.4756 | 6.4756 | -0.084 (-1.29%) | 3,216,807 |
| 11 Dec 2018 | CNY | 6.6444 | 6.6667 | 6.52 | 6.56 | 6.56 | -0.018 (-0.27%) | 2,065,279 |
| 10 Dec 2018 | CNY | 6.4933 | 6.6222 | 6.4933 | 6.5778 | 6.5778 | -0.004 (-0.07%) | 2,531,979 |
| 7 Dec 2018 | CNY | 6.6889 | 6.7911 | 6.5467 | 6.5822 | 6.5822 | -0.098 (-1.46%) | 3,449,279 |
| 6 Dec 2018 | CNY | 6.9333 | 6.9867 | 6.6667 | 6.68 | 6.68 | -0.307 (-4.39%) | 5,800,389 |
