| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 5.4 | 5.49 | 5.4 | 5.47 | 5.47 | +0.07 (+1.30%) | 5,076,245 |
| 17 Jan 2019 | CNY | 5.46 | 5.47 | 5.39 | 5.4 | 5.4 | -0.04 (-0.74%) | 3,745,000 |
| 16 Jan 2019 | CNY | 5.44 | 5.46 | 5.42 | 5.44 | 5.44 | -0.02 (-0.37%) | 4,087,400 |
| 15 Jan 2019 | CNY | 5.38 | 5.47 | 5.36 | 5.46 | 5.46 | +0.08 (+1.49%) | 5,339,055 |
| 14 Jan 2019 | CNY | 5.42 | 5.45 | 5.35 | 5.38 | 5.38 | -0.06 (-1.10%) | 3,639,300 |
| 11 Jan 2019 | CNY | 5.39 | 5.46 | 5.39 | 5.44 | 5.44 | +0.03 (+0.55%) | 4,652,991 |
| 10 Jan 2019 | CNY | 5.44 | 5.45 | 5.38 | 5.41 | 5.41 | -0.05 (-0.92%) | 5,770,000 |
| 9 Jan 2019 | CNY | 5.47 | 5.55 | 5.45 | 5.46 | 5.46 | +0.02 (+0.37%) | 8,116,431 |
| 8 Jan 2019 | CNY | 5.46 | 5.5 | 5.42 | 5.44 | 5.44 | -0.06 (-1.09%) | 5,124,101 |
| 7 Jan 2019 | CNY | 5.25 | 5.58 | 5.25 | 5.5 | 5.5 | 0.0 (0.0%) | 7,464,866 |
| 4 Jan 2019 | CNY | 5.25 | 5.58 | 5.23 | 5.5 | 5.5 | +0.21 (+3.97%) | 12,913,521 |
| 3 Jan 2019 | CNY | 5.21 | 5.37 | 5.21 | 5.29 | 5.29 | +0.07 (+1.34%) | 6,852,359 |
| 2 Jan 2019 | CNY | 5.27 | 5.27 | 5.2 | 5.22 | 5.22 | -0.02 (-0.38%) | 2,688,004 |
| 28 Dec 2018 | CNY | 5.22 | 5.32 | 5.22 | 5.24 | 5.24 | +0.01 (+0.19%) | 3,098,796 |
| 27 Dec 2018 | CNY | 5.32 | 5.33 | 5.22 | 5.23 | 5.23 | -0.01 (-0.19%) | 3,374,885 |
| 26 Dec 2018 | CNY | 5.28 | 5.32 | 5.23 | 5.24 | 5.24 | -0.04 (-0.76%) | 3,183,333 |
| 25 Dec 2018 | CNY | 5.3 | 5.31 | 5.17 | 5.28 | 5.28 | -0.08 (-1.49%) | 5,949,765 |
| 24 Dec 2018 | CNY | 5.32 | 5.37 | 5.28 | 5.36 | 5.36 | +0.04 (+0.75%) | 3,556,128 |
| 21 Dec 2018 | CNY | 5.39 | 5.4 | 5.28 | 5.32 | 5.32 | -0.08 (-1.48%) | 5,962,529 |
| 20 Dec 2018 | CNY | 5.52 | 5.55 | 5.37 | 5.4 | 5.4 | -0.12 (-2.17%) | 7,989,695 |
| 19 Dec 2018 | CNY | 5.61 | 5.64 | 5.51 | 5.52 | 5.52 | -0.09 (-1.60%) | 4,527,845 |
| 18 Dec 2018 | CNY | 5.65 | 5.7 | 5.55 | 5.61 | 5.61 | -0.05 (-0.88%) | 3,994,826 |
| 17 Dec 2018 | CNY | 5.55 | 5.67 | 5.55 | 5.66 | 5.66 | +0.05 (+0.89%) | 4,557,580 |
| 14 Dec 2018 | CNY | 5.74 | 5.77 | 5.6 | 5.61 | 5.61 | -0.14 (-2.43%) | 7,330,449 |
| 13 Dec 2018 | CNY | 5.7 | 5.82 | 5.63 | 5.75 | 5.75 | +0.08 (+1.41%) | 9,999,956 |
| 12 Dec 2018 | CNY | 5.65 | 5.72 | 5.64 | 5.67 | 5.67 | +0.03 (+0.53%) | 5,264,334 |
| 11 Dec 2018 | CNY | 5.56 | 5.69 | 5.56 | 5.64 | 5.64 | +0.09 (+1.62%) | 4,506,382 |
| 10 Dec 2018 | CNY | 5.58 | 5.59 | 5.53 | 5.55 | 5.55 | -0.05 (-0.89%) | 3,452,615 |
| 7 Dec 2018 | CNY | 5.64 | 5.65 | 5.58 | 5.6 | 5.6 | -0.02 (-0.36%) | 2,971,718 |
| 6 Dec 2018 | CNY | 5.66 | 5.68 | 5.6 | 5.62 | 5.62 | -0.08 (-1.40%) | 5,270,200 |
