| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2019 | CNY | 6.48 | 6.59 | 6.42 | 6.45 | 6.45 | +0.03 (+0.47%) | 6,124,664 |
| 10 Jan 2019 | CNY | 6.48 | 6.51 | 6.41 | 6.42 | 6.42 | -0.07 (-1.08%) | 5,876,066 |
| 9 Jan 2019 | CNY | 6.62 | 6.67 | 6.48 | 6.49 | 6.49 | -0.1 (-1.52%) | 8,397,652 |
| 8 Jan 2019 | CNY | 6.59 | 6.63 | 6.5 | 6.59 | 6.59 | 0.0 (0.0%) | 7,517,776 |
| 7 Jan 2019 | CNY | 5.97 | 6.68 | 5.97 | 6.59 | 6.59 | -0.08 (-1.20%) | 15,399,603 |
| 4 Jan 2019 | CNY | 5.97 | 6.72 | 5.97 | 6.67 | 6.67 | +0.56 (+9.17%) | 24,505,212 |
| 3 Jan 2019 | CNY | 5.9 | 6.14 | 5.85 | 6.11 | 6.11 | +0.2 (+3.38%) | 9,388,648 |
| 2 Jan 2019 | CNY | 5.75 | 6 | 5.67 | 5.91 | 5.91 | +0.24 (+4.23%) | 6,613,921 |
| 28 Dec 2018 | CNY | 5.8 | 5.89 | 5.63 | 5.67 | 5.67 | -0.13 (-2.24%) | 4,444,324 |
| 27 Dec 2018 | CNY | 6.09 | 6.15 | 5.69 | 5.8 | 5.8 | -0.21 (-3.49%) | 6,977,236 |
| 26 Dec 2018 | CNY | 6.03 | 6.12 | 5.98 | 6.01 | 6.01 | -0.09 (-1.48%) | 5,058,864 |
| 25 Dec 2018 | CNY | 6.15 | 6.2 | 5.82 | 6.1 | 6.1 | -0.17 (-2.71%) | 8,686,875 |
| 24 Dec 2018 | CNY | 6.25 | 6.33 | 6.15 | 6.27 | 6.27 | -0.03 (-0.48%) | 5,318,239 |
| 21 Dec 2018 | CNY | 6.34 | 6.43 | 6.22 | 6.3 | 6.3 | -0.09 (-1.41%) | 6,125,132 |
| 20 Dec 2018 | CNY | 6.18 | 6.4 | 6.11 | 6.39 | 6.39 | +0.19 (+3.06%) | 9,701,596 |
| 19 Dec 2018 | CNY | 6.25 | 6.28 | 6.17 | 6.2 | 6.2 | -0.05 (-0.80%) | 5,278,843 |
| 18 Dec 2018 | CNY | 6.17 | 6.36 | 6.16 | 6.25 | 6.25 | -0.01 (-0.16%) | 6,910,587 |
| 17 Dec 2018 | CNY | 6.19 | 6.29 | 6.13 | 6.26 | 6.26 | -0.04 (-0.63%) | 4,723,998 |
| 14 Dec 2018 | CNY | 6.46 | 6.46 | 6.14 | 6.3 | 6.3 | -0.17 (-2.63%) | 8,286,428 |
| 13 Dec 2018 | CNY | 6.22 | 6.47 | 6.01 | 6.47 | 6.47 | +0.22 (+3.52%) | 14,850,358 |
| 12 Dec 2018 | CNY | 6.33 | 6.39 | 6.23 | 6.25 | 6.25 | -0.01 (-0.16%) | 5,854,304 |
| 11 Dec 2018 | CNY | 6.29 | 6.42 | 6.22 | 6.26 | 6.26 | +0.01 (+0.16%) | 8,486,031 |
| 10 Dec 2018 | CNY | 6.27 | 6.3 | 6.12 | 6.25 | 6.25 | -0.09 (-1.42%) | 7,649,038 |
| 7 Dec 2018 | CNY | 6.5 | 6.51 | 6.25 | 6.34 | 6.34 | -0.06 (-0.94%) | 8,940,314 |
| 6 Dec 2018 | CNY | 6.8 | 6.8 | 6.37 | 6.4 | 6.4 | -0.47 (-6.84%) | 16,533,725 |
| 5 Dec 2018 | CNY | 6.79 | 6.96 | 6.71 | 6.87 | 6.87 | -0.27 (-3.78%) | 23,059,617 |
| 4 Dec 2018 | CNY | 6.92 | 7.56 | 6.81 | 7.14 | 7.14 | +0.85 (+13.51%) | 47,204,496 |
| 30 Nov 2018 | CNY | 6.36 | 6.58 | 6 | 6.29 | 6.29 | -0.12 (-1.87%) | 16,281,948 |
| 29 Nov 2018 | CNY | 6.26 | 6.69 | 6.23 | 6.41 | 6.41 | +0.13 (+2.07%) | 24,252,550 |
| 28 Nov 2018 | CNY | 6.24 | 6.29 | 5.94 | 6.28 | 6.28 | +0.05 (+0.80%) | 12,135,800 |
