| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2019 | CNY | 6.13 | 6.35 | 6.13 | 6.28 | 6.28 | +0.15 (+2.45%) | 10,397,611 |
| 11 Feb 2019 | CNY | 6.04 | 6.2 | 6.03 | 6.13 | 6.13 | +0.12 (+2.00%) | 5,645,701 |
| 1 Feb 2019 | CNY | 5.91 | 6.17 | 5.82 | 6.01 | 6.01 | +0.11 (+1.86%) | 7,726,811 |
| 31 Jan 2019 | CNY | 5.96 | 5.99 | 5.74 | 5.9 | 5.9 | -0.06 (-1.01%) | 8,733,959 |
| 30 Jan 2019 | CNY | 6.08 | 6.11 | 5.74 | 5.96 | 5.96 | -0.15 (-2.45%) | 5,409,140 |
| 29 Jan 2019 | CNY | 6.28 | 6.28 | 6.04 | 6.11 | 6.11 | -0.11 (-1.77%) | 6,443,331 |
| 28 Jan 2019 | CNY | 6.51 | 6.51 | 6.19 | 6.22 | 6.22 | -0.1 (-1.58%) | 4,962,970 |
| 25 Jan 2019 | CNY | 6.31 | 6.44 | 6.23 | 6.32 | 6.32 | -0.03 (-0.47%) | 7,285,753 |
| 24 Jan 2019 | CNY | 6.47 | 6.51 | 6.3 | 6.35 | 6.35 | -0.12 (-1.85%) | 7,818,330 |
| 23 Jan 2019 | CNY | 6.21 | 6.8 | 6.11 | 6.47 | 6.47 | +0.24 (+3.85%) | 11,247,102 |
| 22 Jan 2019 | CNY | 6.29 | 6.32 | 6.18 | 6.23 | 6.23 | -0.03 (-0.48%) | 3,810,490 |
| 21 Jan 2019 | CNY | 6.34 | 6.34 | 6.26 | 6.26 | 6.26 | -0.04 (-0.63%) | 4,180,360 |
| 18 Jan 2019 | CNY | 6.3 | 6.36 | 6.29 | 6.3 | 6.3 | -0.05 (-0.79%) | 4,443,361 |
| 17 Jan 2019 | CNY | 6.53 | 6.53 | 6.3 | 6.35 | 6.35 | -0.07 (-1.09%) | 3,467,041 |
| 16 Jan 2019 | CNY | 6.46 | 6.5 | 6.34 | 6.42 | 6.42 | +0.02 (+0.31%) | 3,197,862 |
| 15 Jan 2019 | CNY | 6.36 | 6.47 | 6.29 | 6.4 | 6.4 | +0.03 (+0.47%) | 4,053,301 |
| 14 Jan 2019 | CNY | 6.43 | 6.48 | 6.31 | 6.37 | 6.37 | -0.03 (-0.47%) | 3,776,462 |
| 11 Jan 2019 | CNY | 6.49 | 6.49 | 6.38 | 6.4 | 6.4 | -0.1 (-1.54%) | 4,422,754 |
| 10 Jan 2019 | CNY | 6.58 | 6.61 | 6.41 | 6.5 | 6.5 | -0.09 (-1.37%) | 4,937,800 |
| 9 Jan 2019 | CNY | 6.62 | 6.69 | 6.48 | 6.59 | 6.59 | -0.01 (-0.15%) | 6,876,536 |
| 8 Jan 2019 | CNY | 6.56 | 6.63 | 6.41 | 6.6 | 6.6 | +0.05 (+0.76%) | 4,590,670 |
| 7 Jan 2019 | CNY | 6.55 | 6.57 | 6.48 | 6.55 | 6.55 | 0.0 (0.0%) | 5,194,445 |
| 4 Jan 2019 | CNY | 6.55 | 6.55 | 6.32 | 6.55 | 6.55 | +0.1 (+1.55%) | 4,479,519 |
| 3 Jan 2019 | CNY | 6.59 | 6.59 | 6.28 | 6.45 | 6.45 | -0.08 (-1.23%) | 4,864,854 |
| 2 Jan 2019 | CNY | 6.63 | 6.65 | 6.49 | 6.53 | 6.53 | -0.12 (-1.80%) | 3,563,726 |
| 28 Dec 2018 | CNY | 6.57 | 6.68 | 6.52 | 6.65 | 6.65 | +0.08 (+1.22%) | 4,196,989 |
| 27 Dec 2018 | CNY | 6.82 | 6.83 | 6.53 | 6.57 | 6.57 | -0.09 (-1.35%) | 6,569,062 |
| 26 Dec 2018 | CNY | 6.47 | 6.7 | 6.47 | 6.66 | 6.66 | +0.08 (+1.22%) | 8,956,206 |
| 25 Dec 2018 | CNY | 6.5 | 6.58 | 6.33 | 6.58 | 6.58 | +0.11 (+1.70%) | 7,084,254 |
| 24 Dec 2018 | CNY | 6.05 | 6.77 | 6.05 | 6.47 | 6.47 | +0.32 (+5.20%) | 8,692,382 |
