| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 4.7929 | 4.7988 | 4.7219 | 4.7278 | 4.7278 | -0.053 (-1.11%) | 15,631,357 |
| 9 Jan 2019 | CNY | 4.7988 | 4.8698 | 4.7633 | 4.7811 | 4.7811 | 0.0 (0.0%) | 23,789,778 |
| 8 Jan 2019 | CNY | 4.7929 | 4.8166 | 4.7574 | 4.7811 | 4.7811 | -0.035 (-0.74%) | 13,551,011 |
| 7 Jan 2019 | CNY | 4.5917 | 4.8462 | 4.5917 | 4.8166 | 4.8166 | +0.059 (+1.24%) | 21,969,533 |
| 4 Jan 2019 | CNY | 4.5917 | 4.7633 | 4.5444 | 4.7574 | 4.7574 | +0.118 (+2.55%) | 21,829,459 |
| 3 Jan 2019 | CNY | 4.6686 | 4.7219 | 4.6331 | 4.6391 | 4.6391 | -0.012 (-0.25%) | 13,465,500 |
| 2 Jan 2019 | CNY | 4.7633 | 4.7692 | 4.645 | 4.6509 | 4.6509 | -0.089 (-1.87%) | 12,614,381 |
| 28 Dec 2018 | CNY | 4.7633 | 4.7929 | 4.7101 | 4.7396 | 4.7396 | +0.006 (+0.12%) | 13,257,559 |
| 27 Dec 2018 | CNY | 4.9467 | 4.9467 | 4.7337 | 4.7337 | 4.7337 | -0.106 (-2.20%) | 15,051,457 |
| 26 Dec 2018 | CNY | 4.8994 | 4.9527 | 4.8225 | 4.8402 | 4.8402 | -0.083 (-1.68%) | 13,246,027 |
| 25 Dec 2018 | CNY | 5.0178 | 5.0178 | 4.7988 | 4.9231 | 4.9231 | -0.148 (-2.92%) | 23,429,909 |
| 24 Dec 2018 | CNY | 5.0296 | 5.0828 | 5.0059 | 5.071 | 5.071 | +0.053 (+1.06%) | 11,403,619 |
| 21 Dec 2018 | CNY | 5.0592 | 5.0592 | 4.9645 | 5.0178 | 5.0178 | -0.059 (-1.16%) | 14,501,653 |
| 20 Dec 2018 | CNY | 5.0296 | 5.1006 | 5.0178 | 5.0769 | 5.0769 | +0.047 (+0.94%) | 13,228,652 |
| 19 Dec 2018 | CNY | 5.1243 | 5.1479 | 5.0296 | 5.0296 | 5.0296 | -0.106 (-2.07%) | 15,684,180 |
| 18 Dec 2018 | CNY | 5.1479 | 5.2071 | 5.1006 | 5.1361 | 5.1361 | -0.071 (-1.36%) | 14,216,320 |
| 17 Dec 2018 | CNY | 5.1479 | 5.2249 | 5.1479 | 5.2071 | 5.2071 | 0.0 (0.0%) | 15,838,142 |
| 14 Dec 2018 | CNY | 5.3669 | 5.3787 | 5.1953 | 5.2071 | 5.2071 | -0.16 (-2.98%) | 24,105,078 |
| 13 Dec 2018 | CNY | 5.3373 | 5.4142 | 5.2604 | 5.3669 | 5.3669 | +0.047 (+0.89%) | 30,490,694 |
| 12 Dec 2018 | CNY | 5.361 | 5.3846 | 5.3018 | 5.3195 | 5.3195 | 0.0 (0.0%) | 15,644,377 |
| 11 Dec 2018 | CNY | 5.3846 | 5.426 | 5.284 | 5.3195 | 5.3195 | -0.095 (-1.75%) | 30,580,440 |
| 10 Dec 2018 | CNY | 5.3787 | 5.4911 | 5.3728 | 5.4142 | 5.4142 | -0.065 (-1.19%) | 32,411,257 |
| 7 Dec 2018 | CNY | 5.3254 | 5.5266 | 5.2959 | 5.4793 | 5.4793 | +0.172 (+3.23%) | 52,986,928 |
| 6 Dec 2018 | CNY | 5.2367 | 5.3846 | 5.2367 | 5.3077 | 5.3077 | +0.012 (+0.22%) | 39,395,767 |
| 5 Dec 2018 | CNY | 5.2781 | 5.3432 | 5.2485 | 5.2959 | 5.2959 | -0.077 (-1.43%) | 30,991,978 |
| 4 Dec 2018 | CNY | 5.2308 | 5.4201 | 5.213 | 5.3728 | 5.3728 | +0.106 (+2.02%) | 40,959,779 |
| 3 Dec 2018 | CNY | 5.3254 | 5.3846 | 5.2249 | 5.2663 | 5.2663 | +0.195 (+3.85%) | 39,700,119 |
| 30 Nov 2018 | CNY | 5.0178 | 5.0947 | 4.9704 | 5.071 | 5.071 | +0.053 (+1.06%) | 16,039,940 |
| 29 Nov 2018 | CNY | 5.213 | 5.2367 | 5 | 5.0178 | 5.0178 | -0.154 (-2.97%) | 21,912,595 |
| 28 Nov 2018 | CNY | 5.1302 | 5.1834 | 5.0533 | 5.1716 | 5.1716 | +0.024 (+0.46%) | 20,212,569 |
