| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2019 | CNY | 4.7041 | 4.7219 | 4.6154 | 4.6805 | 4.6805 | -0.024 (-0.50%) | 3,257,282 |
| 7 Jan 2019 | CNY | 4.5148 | 4.7101 | 4.5148 | 4.7041 | 4.7041 | +0.077 (+1.66%) | 3,114,688 |
| 4 Jan 2019 | CNY | 4.5148 | 4.6686 | 4.497 | 4.6272 | 4.6272 | +0.071 (+1.56%) | 3,116,529 |
| 3 Jan 2019 | CNY | 4.5503 | 4.5976 | 4.503 | 4.5562 | 4.5562 | 0.0 (0.0%) | 1,654,679 |
| 2 Jan 2019 | CNY | 4.5681 | 4.645 | 4.5148 | 4.5562 | 4.5562 | -0.012 (-0.26%) | 2,163,538 |
| 28 Dec 2018 | CNY | 4.5089 | 4.5976 | 4.4734 | 4.5681 | 4.5681 | +0.012 (+0.26%) | 2,244,323 |
| 27 Dec 2018 | CNY | 4.7041 | 4.7041 | 4.5562 | 4.5562 | 4.5562 | -0.059 (-1.28%) | 2,690,480 |
| 26 Dec 2018 | CNY | 4.7811 | 4.7811 | 4.5976 | 4.6154 | 4.6154 | -0.166 (-3.47%) | 4,473,666 |
| 25 Dec 2018 | CNY | 4.8047 | 4.9112 | 4.6036 | 4.7811 | 4.7811 | -0.047 (-0.98%) | 2,576,628 |
| 24 Dec 2018 | CNY | 4.7811 | 4.858 | 4.7633 | 4.8284 | 4.8284 | +0.006 (+0.12%) | 1,793,282 |
| 21 Dec 2018 | CNY | 4.8639 | 4.8757 | 4.7041 | 4.8225 | 4.8225 | -0.059 (-1.21%) | 3,161,722 |
| 20 Dec 2018 | CNY | 4.8639 | 4.929 | 4.858 | 4.8817 | 4.8817 | -0.018 (-0.36%) | 1,923,544 |
| 19 Dec 2018 | CNY | 4.8994 | 4.9349 | 4.8757 | 4.8994 | 4.8994 | 0.0 (0.0%) | 1,233,143 |
| 18 Dec 2018 | CNY | 4.9172 | 4.9645 | 4.8462 | 4.8994 | 4.8994 | -0.065 (-1.31%) | 1,973,200 |
| 17 Dec 2018 | CNY | 4.8757 | 5.0118 | 4.8639 | 4.9645 | 4.9645 | +0.065 (+1.33%) | 2,260,375 |
| 14 Dec 2018 | CNY | 5.0947 | 5.1006 | 4.8935 | 4.8994 | 4.8994 | -0.201 (-3.94%) | 3,718,153 |
| 13 Dec 2018 | CNY | 5.0888 | 5.1302 | 4.9763 | 5.1006 | 5.1006 | +0.041 (+0.82%) | 3,017,030 |
| 12 Dec 2018 | CNY | 5.0473 | 5.1006 | 5.0059 | 5.0592 | 5.0592 | 0.0 (0.0%) | 2,561,095 |
| 11 Dec 2018 | CNY | 5.1479 | 5.1479 | 5.0059 | 5.0592 | 5.0592 | -0.041 (-0.81%) | 3,405,955 |
| 10 Dec 2018 | CNY | 5.1598 | 5.1657 | 5.0178 | 5.1006 | 5.1006 | -0.095 (-1.82%) | 3,401,724 |
| 7 Dec 2018 | CNY | 5.1361 | 5.2012 | 5.1361 | 5.1953 | 5.1953 | +0.071 (+1.39%) | 2,143,568 |
| 6 Dec 2018 | CNY | 5.2722 | 5.284 | 5.1183 | 5.1243 | 5.1243 | -0.148 (-2.81%) | 4,011,414 |
| 5 Dec 2018 | CNY | 5.2367 | 5.3018 | 5.1775 | 5.2722 | 5.2722 | -0.059 (-1.11%) | 3,474,236 |
| 4 Dec 2018 | CNY | 5.3728 | 5.4142 | 5.2722 | 5.3314 | 5.3314 | -0.03 (-0.55%) | 5,486,774 |
| 3 Dec 2018 | CNY | 5.1361 | 5.3669 | 5.1361 | 5.361 | 5.361 | +0.302 (+5.97%) | 8,933,857 |
| 30 Nov 2018 | CNY | 5.0888 | 5.1183 | 4.9527 | 5.0592 | 5.0592 | -0.047 (-0.93%) | 3,577,579 |
| 29 Nov 2018 | CNY | 5.284 | 5.3136 | 5.0533 | 5.1065 | 5.1065 | -0.13 (-2.49%) | 4,448,936 |
| 28 Nov 2018 | CNY | 5.1539 | 5.2367 | 5.071 | 5.2367 | 5.2367 | +0.089 (+1.72%) | 3,661,575 |
| 27 Nov 2018 | CNY | 5.1361 | 5.2308 | 5.1006 | 5.1479 | 5.1479 | +0.053 (+1.04%) | 2,929,615 |
| 26 Nov 2018 | CNY | 5.1243 | 5.2249 | 5.0888 | 5.0947 | 5.0947 | 0.0 (0.0%) | 3,779,166 |
