| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 6.33 | 6.37 | 6.21 | 6.25 | 6.25 | -0.08 (-1.26%) | 10,769,356 |
| 9 Jan 2019 | CNY | 6.4 | 6.48 | 6.33 | 6.33 | 6.33 | -0.02 (-0.31%) | 20,798,373 |
| 8 Jan 2019 | CNY | 6.3 | 6.38 | 6.26 | 6.35 | 6.35 | +0.03 (+0.47%) | 12,048,752 |
| 7 Jan 2019 | CNY | 6.03 | 6.36 | 6.03 | 6.32 | 6.32 | +0.1 (+1.61%) | 17,438,964 |
| 4 Jan 2019 | CNY | 6.03 | 6.22 | 6.03 | 6.22 | 6.22 | +0.14 (+2.30%) | 14,307,657 |
| 3 Jan 2019 | CNY | 6.13 | 6.21 | 6.07 | 6.08 | 6.08 | -0.04 (-0.65%) | 9,638,463 |
| 2 Jan 2019 | CNY | 6.24 | 6.26 | 6.09 | 6.12 | 6.12 | -0.08 (-1.29%) | 11,761,916 |
| 28 Dec 2018 | CNY | 6.3 | 6.31 | 6.16 | 6.2 | 6.2 | -0.06 (-0.96%) | 15,714,762 |
| 27 Dec 2018 | CNY | 6.36 | 6.38 | 6.26 | 6.26 | 6.26 | +0.02 (+0.32%) | 16,425,807 |
| 26 Dec 2018 | CNY | 6.31 | 6.34 | 6.23 | 6.24 | 6.24 | -0.07 (-1.11%) | 9,517,396 |
| 25 Dec 2018 | CNY | 6.32 | 6.37 | 6.2 | 6.31 | 6.31 | -0.08 (-1.25%) | 15,763,745 |
| 24 Dec 2018 | CNY | 6.26 | 6.41 | 6.26 | 6.39 | 6.39 | +0.11 (+1.75%) | 16,832,770 |
| 21 Dec 2018 | CNY | 6.45 | 6.52 | 6.18 | 6.28 | 6.28 | -0.23 (-3.53%) | 28,025,361 |
| 20 Dec 2018 | CNY | 6.58 | 6.63 | 6.47 | 6.51 | 6.51 | +0.08 (+1.24%) | 31,644,607 |
| 19 Dec 2018 | CNY | 6.44 | 6.58 | 6.41 | 6.43 | 6.43 | -0.03 (-0.46%) | 18,405,488 |
| 18 Dec 2018 | CNY | 6.47 | 6.52 | 6.3 | 6.46 | 6.46 | -0.07 (-1.07%) | 22,122,221 |
| 17 Dec 2018 | CNY | 6.4 | 6.57 | 6.4 | 6.53 | 6.53 | +0.13 (+2.03%) | 21,351,363 |
| 14 Dec 2018 | CNY | 6.47 | 6.53 | 6.37 | 6.4 | 6.4 | -0.02 (-0.31%) | 24,950,527 |
| 13 Dec 2018 | CNY | 6.25 | 6.46 | 6.24 | 6.42 | 6.42 | +0.18 (+2.88%) | 31,925,610 |
| 12 Dec 2018 | CNY | 6.18 | 6.35 | 6.17 | 6.24 | 6.24 | +0.07 (+1.13%) | 21,695,392 |
| 11 Dec 2018 | CNY | 6.1 | 6.17 | 6.08 | 6.17 | 6.17 | +0.12 (+1.98%) | 10,350,398 |
| 10 Dec 2018 | CNY | 6.12 | 6.14 | 6.04 | 6.05 | 6.05 | -0.08 (-1.31%) | 8,768,852 |
| 7 Dec 2018 | CNY | 6.11 | 6.17 | 6.11 | 6.13 | 6.13 | +0.02 (+0.33%) | 8,559,888 |
| 6 Dec 2018 | CNY | 6.15 | 6.18 | 6.11 | 6.11 | 6.11 | -0.09 (-1.45%) | 10,860,820 |
| 5 Dec 2018 | CNY | 6.14 | 6.27 | 6.1 | 6.2 | 6.2 | -0.01 (-0.16%) | 17,619,433 |
| 4 Dec 2018 | CNY | 6.22 | 6.25 | 6.17 | 6.21 | 6.21 | -0.04 (-0.64%) | 13,548,046 |
| 3 Dec 2018 | CNY | 6.23 | 6.29 | 6.18 | 6.25 | 6.25 | +0.14 (+2.29%) | 20,258,482 |
| 30 Nov 2018 | CNY | 6.12 | 6.17 | 6.05 | 6.11 | 6.11 | +0.01 (+0.16%) | 12,612,742 |
| 29 Nov 2018 | CNY | 6.24 | 6.28 | 6.09 | 6.1 | 6.1 | -0.1 (-1.61%) | 14,869,175 |
| 28 Nov 2018 | CNY | 6.16 | 6.23 | 6.1 | 6.2 | 6.2 | +0.04 (+0.65%) | 18,076,528 |
