| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | CNY | 5.72 | 5.73 | 5.57 | 5.65 | 5.65 | -0.1 (-1.74%) | 11,257,700 |
| 18 Jan 2019 | CNY | 5.68 | 5.96 | 5.68 | 5.75 | 5.75 | 0.0 (0.0%) | 15,519,520 |
| 17 Jan 2019 | CNY | 5.93 | 6 | 5.71 | 5.75 | 5.75 | +0.38 (+7.08%) | 27,748,694 |
| 15 Jan 2019 | CNY | 5.26 | 5.38 | 5.24 | 5.37 | 5.37 | +0.08 (+1.51%) | 4,034,520 |
| 14 Jan 2019 | CNY | 5.38 | 5.38 | 5.28 | 5.29 | 5.29 | -0.11 (-2.04%) | 3,985,620 |
| 11 Jan 2019 | CNY | 5.3 | 5.42 | 5.24 | 5.4 | 5.4 | +0.13 (+2.47%) | 6,388,985 |
| 10 Jan 2019 | CNY | 5.28 | 5.36 | 5.27 | 5.27 | 5.27 | 0.0 (0.0%) | 3,384,900 |
| 9 Jan 2019 | CNY | 5.3 | 5.37 | 5.26 | 5.27 | 5.27 | -0.02 (-0.38%) | 4,324,800 |
| 8 Jan 2019 | CNY | 5.27 | 5.35 | 5.26 | 5.29 | 5.29 | +0.02 (+0.38%) | 2,930,400 |
| 7 Jan 2019 | CNY | 5.02 | 5.31 | 5.02 | 5.27 | 5.27 | +0.06 (+1.15%) | 3,333,200 |
| 4 Jan 2019 | CNY | 5.02 | 5.23 | 5.02 | 5.21 | 5.21 | +0.13 (+2.56%) | 3,669,800 |
| 3 Jan 2019 | CNY | 5.11 | 5.15 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 1,883,600 |
| 2 Jan 2019 | CNY | 5.08 | 5.15 | 5.07 | 5.08 | 5.08 | +0.01 (+0.20%) | 1,902,374 |
| 28 Dec 2018 | CNY | 5.12 | 5.16 | 5.01 | 5.07 | 5.07 | 0.0 (0.0%) | 2,473,574 |
| 27 Dec 2018 | CNY | 5.27 | 5.3 | 5 | 5.07 | 5.07 | -0.11 (-2.12%) | 3,419,174 |
| 26 Dec 2018 | CNY | 5.2 | 5.26 | 5.17 | 5.18 | 5.18 | -0.05 (-0.96%) | 2,151,000 |
| 25 Dec 2018 | CNY | 5.26 | 5.28 | 5.1 | 5.23 | 5.23 | -0.14 (-2.61%) | 4,663,153 |
| 24 Dec 2018 | CNY | 5.23 | 5.45 | 5.23 | 5.37 | 5.37 | +0.09 (+1.70%) | 4,514,944 |
| 21 Dec 2018 | CNY | 5.22 | 5.28 | 5.15 | 5.28 | 5.28 | +0.02 (+0.38%) | 3,220,200 |
| 20 Dec 2018 | CNY | 5.28 | 5.28 | 5.2 | 5.26 | 5.26 | +0.04 (+0.77%) | 2,263,700 |
| 19 Dec 2018 | CNY | 5.25 | 5.29 | 5.19 | 5.22 | 5.22 | -0.07 (-1.32%) | 2,851,321 |
| 18 Dec 2018 | CNY | 5.24 | 5.4 | 5.21 | 5.29 | 5.29 | +0.03 (+0.57%) | 3,475,921 |
| 17 Dec 2018 | CNY | 5.22 | 5.3 | 5.2 | 5.26 | 5.26 | +0.03 (+0.57%) | 2,285,665 |
| 14 Dec 2018 | CNY | 5.42 | 5.45 | 5.23 | 5.23 | 5.23 | -0.21 (-3.86%) | 4,310,299 |
| 13 Dec 2018 | CNY | 5.42 | 5.49 | 5.35 | 5.44 | 5.44 | +0.02 (+0.37%) | 3,928,000 |
| 12 Dec 2018 | CNY | 5.39 | 5.45 | 5.37 | 5.42 | 5.42 | +0.03 (+0.56%) | 1,942,799 |
| 11 Dec 2018 | CNY | 5.42 | 5.44 | 5.35 | 5.39 | 5.39 | +0.02 (+0.37%) | 2,270,054 |
| 10 Dec 2018 | CNY | 5.44 | 5.45 | 5.31 | 5.37 | 5.37 | -0.12 (-2.19%) | 3,497,000 |
| 7 Dec 2018 | CNY | 5.52 | 5.57 | 5.46 | 5.49 | 5.49 | -0.03 (-0.54%) | 3,003,000 |
| 6 Dec 2018 | CNY | 5.65 | 5.68 | 5.51 | 5.52 | 5.52 | -0.13 (-2.30%) | 3,797,899 |
