| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2019 | CNY | 4.5278 | 4.6111 | 4.5056 | 4.6056 | 4.6056 | +0.078 (+1.72%) | 7,401,907 |
| 12 Feb 2019 | CNY | 4.4944 | 4.5444 | 4.4667 | 4.5278 | 4.5278 | +0.033 (+0.74%) | 4,302,921 |
| 11 Feb 2019 | CNY | 4.3944 | 4.5 | 4.3944 | 4.4944 | 4.4944 | +0.105 (+2.40%) | 3,693,538 |
| 1 Feb 2019 | CNY | 4.2667 | 4.3944 | 4.2667 | 4.3889 | 4.3889 | +0.122 (+2.86%) | 3,043,893 |
| 31 Jan 2019 | CNY | 4.3556 | 4.4111 | 4.2556 | 4.2667 | 4.2667 | -0.078 (-1.79%) | 3,778,020 |
| 30 Jan 2019 | CNY | 4.4778 | 4.4833 | 4.3389 | 4.3444 | 4.3444 | -0.106 (-2.37%) | 3,444,705 |
| 29 Jan 2019 | CNY | 4.6278 | 4.6611 | 4.35 | 4.45 | 4.45 | -0.167 (-3.61%) | 5,035,320 |
| 28 Jan 2019 | CNY | 4.6556 | 4.7778 | 4.6111 | 4.6167 | 4.6167 | -0.039 (-0.84%) | 4,583,160 |
| 25 Jan 2019 | CNY | 4.6667 | 4.7167 | 4.5889 | 4.6556 | 4.6556 | -0.205 (-4.23%) | 9,774,718 |
| 24 Jan 2019 | CNY | 4.9056 | 4.9056 | 4.8389 | 4.8611 | 4.8611 | -0.022 (-0.45%) | 3,292,718 |
| 23 Jan 2019 | CNY | 4.8167 | 4.9056 | 4.8167 | 4.8833 | 4.8833 | +0.05 (+1.03%) | 2,895,231 |
| 22 Jan 2019 | CNY | 4.8889 | 4.9167 | 4.8222 | 4.8333 | 4.8333 | -0.083 (-1.70%) | 4,436,758 |
| 21 Jan 2019 | CNY | 4.9222 | 4.9611 | 4.9 | 4.9167 | 4.9167 | -0.011 (-0.23%) | 2,657,340 |
| 18 Jan 2019 | CNY | 4.9167 | 4.9778 | 4.8944 | 4.9278 | 4.9278 | +0.011 (+0.23%) | 3,094,432 |
| 17 Jan 2019 | CNY | 4.9889 | 5.0389 | 4.9111 | 4.9167 | 4.9167 | -0.083 (-1.67%) | 4,119,278 |
| 16 Jan 2019 | CNY | 5.0333 | 5.0556 | 4.9833 | 5 | 5 | -0.028 (-0.55%) | 4,075,560 |
| 15 Jan 2019 | CNY | 5 | 5.0556 | 4.9278 | 5.0278 | 5.0278 | -0.017 (-0.33%) | 8,153,978 |
| 14 Jan 2019 | CNY | 5.2278 | 5.4944 | 5.0222 | 5.0444 | 5.0444 | -0.05 (-0.98%) | 13,173,955 |
| 11 Jan 2019 | CNY | 4.9056 | 5.1111 | 4.8944 | 5.0944 | 5.0944 | +0.172 (+3.50%) | 10,394,755 |
| 10 Jan 2019 | CNY | 4.9167 | 5.0111 | 4.8889 | 4.9222 | 4.9222 | -0.033 (-0.67%) | 4,974,460 |
| 9 Jan 2019 | CNY | 4.9056 | 5.1222 | 4.9 | 4.9556 | 4.9556 | +0.056 (+1.13%) | 6,320,955 |
| 8 Jan 2019 | CNY | 4.9 | 4.9667 | 4.8944 | 4.9 | 4.9 | -0.044 (-0.90%) | 3,549,675 |
| 7 Jan 2019 | CNY | 4.9167 | 4.95 | 4.8722 | 4.9444 | 4.9444 | +0.078 (+1.60%) | 4,514,724 |
| 4 Jan 2019 | CNY | 4.7444 | 4.8833 | 4.6944 | 4.8667 | 4.8667 | +0.072 (+1.51%) | 5,432,770 |
| 3 Jan 2019 | CNY | 4.9222 | 4.9278 | 4.7833 | 4.7944 | 4.7944 | -0.083 (-1.71%) | 2,372,536 |
| 2 Jan 2019 | CNY | 4.8778 | 4.9333 | 4.8333 | 4.8778 | 4.8778 | 0.0 (0.0%) | 2,390,947 |
| 28 Dec 2018 | CNY | 4.8722 | 4.9444 | 4.8111 | 4.8778 | 4.8778 | +0.05 (+1.04%) | 3,196,040 |
| 27 Dec 2018 | CNY | 5.0722 | 5.1333 | 4.7944 | 4.8278 | 4.8278 | -0.194 (-3.87%) | 4,669,336 |
| 26 Dec 2018 | CNY | 5.0111 | 5.1056 | 4.9722 | 5.0222 | 5.0222 | +0.022 (+0.44%) | 5,010,397 |
| 25 Dec 2018 | CNY | 5.0056 | 5.0278 | 4.8667 | 5 | 5 | -0.078 (-1.53%) | 5,333,995 |
