| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 6.36 | 6.46 | 6.3 | 6.34 | 6.34 | -0.01 (-0.16%) | 4,665,288 |
| 9 Jan 2019 | CNY | 6.41 | 6.53 | 6.33 | 6.35 | 6.35 | -0.05 (-0.78%) | 7,564,355 |
| 8 Jan 2019 | CNY | 6.31 | 6.48 | 6.3 | 6.4 | 6.4 | +0.08 (+1.27%) | 4,773,594 |
| 7 Jan 2019 | CNY | 6 | 6.42 | 5.96 | 6.32 | 6.32 | +0.1 (+1.61%) | 5,339,238 |
| 4 Jan 2019 | CNY | 6 | 6.22 | 5.96 | 6.22 | 6.22 | +0.13 (+2.13%) | 5,945,552 |
| 3 Jan 2019 | CNY | 6.03 | 6.12 | 5.98 | 6.09 | 6.09 | +0.06 (+1.00%) | 3,638,914 |
| 2 Jan 2019 | CNY | 6 | 6.08 | 5.97 | 6.03 | 6.03 | +0.03 (+0.50%) | 3,137,544 |
| 28 Dec 2018 | CNY | 6.08 | 6.11 | 5.96 | 6 | 6 | -0.08 (-1.32%) | 4,019,000 |
| 27 Dec 2018 | CNY | 6.13 | 6.19 | 6.06 | 6.08 | 6.08 | +0.02 (+0.33%) | 5,404,105 |
| 26 Dec 2018 | CNY | 6.12 | 6.15 | 6.03 | 6.06 | 6.06 | -0.07 (-1.14%) | 4,296,143 |
| 25 Dec 2018 | CNY | 6.2 | 6.22 | 5.9 | 6.13 | 6.13 | -0.2 (-3.16%) | 6,958,800 |
| 24 Dec 2018 | CNY | 6.38 | 6.4 | 6.3 | 6.33 | 6.33 | -0.02 (-0.31%) | 3,619,866 |
| 21 Dec 2018 | CNY | 6.46 | 6.53 | 6.27 | 6.35 | 6.35 | -0.16 (-2.46%) | 5,027,036 |
| 20 Dec 2018 | CNY | 6.58 | 6.62 | 6.47 | 6.51 | 6.51 | -0.06 (-0.91%) | 4,295,400 |
| 19 Dec 2018 | CNY | 6.6 | 6.68 | 6.53 | 6.57 | 6.57 | -0.04 (-0.61%) | 3,143,953 |
| 18 Dec 2018 | CNY | 6.74 | 6.84 | 6.53 | 6.61 | 6.61 | -0.19 (-2.79%) | 5,638,571 |
| 17 Dec 2018 | CNY | 6.7 | 6.83 | 6.66 | 6.8 | 6.8 | +0.1 (+1.49%) | 4,371,989 |
| 14 Dec 2018 | CNY | 6.87 | 6.94 | 6.66 | 6.7 | 6.7 | -0.19 (-2.76%) | 6,897,900 |
| 13 Dec 2018 | CNY | 6.88 | 7 | 6.78 | 6.89 | 6.89 | +0.1 (+1.47%) | 8,367,112 |
| 12 Dec 2018 | CNY | 6.74 | 6.93 | 6.74 | 6.79 | 6.79 | +0.07 (+1.04%) | 5,129,765 |
| 11 Dec 2018 | CNY | 6.67 | 6.81 | 6.67 | 6.72 | 6.72 | +0.07 (+1.05%) | 3,558,266 |
| 10 Dec 2018 | CNY | 6.74 | 6.78 | 6.65 | 6.65 | 6.65 | -0.15 (-2.21%) | 3,581,518 |
| 7 Dec 2018 | CNY | 6.77 | 6.84 | 6.71 | 6.8 | 6.8 | +0.06 (+0.89%) | 2,784,800 |
| 6 Dec 2018 | CNY | 6.88 | 6.92 | 6.72 | 6.74 | 6.74 | -0.2 (-2.88%) | 5,832,739 |
| 5 Dec 2018 | CNY | 6.85 | 7 | 6.82 | 6.94 | 6.94 | -0.09 (-1.28%) | 7,543,050 |
| 4 Dec 2018 | CNY | 6.82 | 7.2 | 6.82 | 7.03 | 7.03 | +0.17 (+2.48%) | 11,654,877 |
| 3 Dec 2018 | CNY | 6.89 | 6.95 | 6.81 | 6.86 | 6.86 | +0.14 (+2.08%) | 9,597,001 |
| 30 Nov 2018 | CNY | 6.57 | 6.72 | 6.48 | 6.72 | 6.72 | +0.13 (+1.97%) | 7,069,039 |
| 29 Nov 2018 | CNY | 6.92 | 6.93 | 6.58 | 6.59 | 6.59 | -0.28 (-4.08%) | 8,239,147 |
| 28 Nov 2018 | CNY | 6.74 | 6.95 | 6.66 | 6.87 | 6.87 | +0.11 (+1.63%) | 8,227,822 |
