| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2019 | CNY | 6.03 | 6.12 | 5.99 | 6.06 | 6.06 | +0.07 (+1.17%) | 4,169,517 |
| 21 Jan 2019 | CNY | 5.9 | 6.1 | 5.87 | 5.99 | 5.99 | +0.09 (+1.53%) | 3,440,900 |
| 18 Jan 2019 | CNY | 5.7 | 5.95 | 5.68 | 5.9 | 5.9 | +0.19 (+3.33%) | 2,124,425 |
| 17 Jan 2019 | CNY | 5.74 | 5.9 | 5.61 | 5.71 | 5.71 | +0.08 (+1.42%) | 3,143,041 |
| 16 Jan 2019 | CNY | 5.43 | 5.63 | 5.43 | 5.63 | 5.63 | +0.27 (+5.04%) | 3,420,321 |
| 15 Jan 2019 | CNY | 5.18 | 5.39 | 5.16 | 5.36 | 5.36 | +0.19 (+3.68%) | 2,670,300 |
| 14 Jan 2019 | CNY | 5.25 | 5.45 | 5.14 | 5.17 | 5.17 | -0.03 (-0.58%) | 3,731,639 |
| 11 Jan 2019 | CNY | 5.12 | 5.27 | 5.1 | 5.2 | 5.2 | +0.08 (+1.56%) | 2,397,360 |
| 10 Jan 2019 | CNY | 5.09 | 5.31 | 5.01 | 5.12 | 5.12 | 0.0 (0.0%) | 2,500,869 |
| 9 Jan 2019 | CNY | 5.14 | 5.17 | 5.06 | 5.12 | 5.12 | -0.02 (-0.39%) | 1,734,207 |
| 8 Jan 2019 | CNY | 5.06 | 5.18 | 5.06 | 5.14 | 5.14 | -0.02 (-0.39%) | 1,335,339 |
| 7 Jan 2019 | CNY | 4.78 | 5.27 | 4.72 | 5.16 | 5.16 | +0.14 (+2.79%) | 3,973,039 |
| 4 Jan 2019 | CNY | 4.78 | 5.02 | 4.72 | 5.02 | 5.02 | +0.24 (+5.02%) | 2,562,363 |
| 3 Jan 2019 | CNY | 4.84 | 4.85 | 4.75 | 4.78 | 4.78 | -0.01 (-0.21%) | 573,700 |
| 2 Jan 2019 | CNY | 4.72 | 4.89 | 4.71 | 4.79 | 4.79 | +0.06 (+1.27%) | 622,600 |
| 28 Dec 2018 | CNY | 4.7 | 4.75 | 4.61 | 4.73 | 4.73 | +0.05 (+1.07%) | 500,700 |
| 27 Dec 2018 | CNY | 4.75 | 4.79 | 4.68 | 4.68 | 4.68 | -0.04 (-0.85%) | 688,600 |
| 26 Dec 2018 | CNY | 4.65 | 4.81 | 4.64 | 4.72 | 4.72 | +0.13 (+2.83%) | 900,427 |
| 25 Dec 2018 | CNY | 4.66 | 4.68 | 4.47 | 4.59 | 4.59 | -0.11 (-2.34%) | 1,057,927 |
| 24 Dec 2018 | CNY | 4.66 | 4.79 | 4.66 | 4.7 | 4.7 | -0.01 (-0.21%) | 354,300 |
| 21 Dec 2018 | CNY | 4.79 | 4.85 | 4.7 | 4.71 | 4.71 | -0.09 (-1.88%) | 925,600 |
| 20 Dec 2018 | CNY | 4.58 | 4.8 | 4.54 | 4.8 | 4.8 | +0.23 (+5.03%) | 1,436,552 |
| 19 Dec 2018 | CNY | 4.55 | 4.6 | 4.53 | 4.57 | 4.57 | +0.04 (+0.88%) | 702,000 |
| 18 Dec 2018 | CNY | 4.62 | 4.65 | 4.48 | 4.53 | 4.53 | -0.06 (-1.31%) | 981,200 |
| 17 Dec 2018 | CNY | 4.52 | 4.74 | 4.52 | 4.59 | 4.59 | -0.09 (-1.92%) | 796,200 |
| 14 Dec 2018 | CNY | 4.74 | 4.87 | 4.68 | 4.68 | 4.68 | -0.09 (-1.89%) | 994,965 |
| 13 Dec 2018 | CNY | 4.78 | 4.8 | 4.73 | 4.77 | 4.77 | +0.01 (+0.21%) | 814,847 |
| 12 Dec 2018 | CNY | 4.86 | 4.86 | 4.74 | 4.76 | 4.76 | -0.08 (-1.65%) | 970,986 |
| 11 Dec 2018 | CNY | 4.75 | 4.85 | 4.75 | 4.84 | 4.84 | +0.09 (+1.89%) | 555,200 |
| 10 Dec 2018 | CNY | 4.84 | 4.9 | 4.71 | 4.75 | 4.75 | -0.16 (-3.26%) | 1,172,900 |
