| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 4.57 | 4.6 | 4.53 | 4.59 | 4.59 | +0.06 (+1.32%) | 16,328,867 |
| 17 Jan 2019 | CNY | 4.56 | 4.59 | 4.52 | 4.53 | 4.53 | -0.05 (-1.09%) | 14,899,241 |
| 16 Jan 2019 | CNY | 4.49 | 4.6 | 4.48 | 4.58 | 4.58 | +0.08 (+1.78%) | 31,619,556 |
| 15 Jan 2019 | CNY | 4.45 | 4.52 | 4.44 | 4.5 | 4.5 | +0.06 (+1.35%) | 18,089,580 |
| 14 Jan 2019 | CNY | 4.5 | 4.51 | 4.42 | 4.44 | 4.44 | -0.07 (-1.55%) | 15,457,297 |
| 11 Jan 2019 | CNY | 4.5 | 4.52 | 4.44 | 4.51 | 4.51 | +0.03 (+0.67%) | 12,628,334 |
| 10 Jan 2019 | CNY | 4.53 | 4.55 | 4.47 | 4.48 | 4.48 | -0.06 (-1.32%) | 16,299,801 |
| 9 Jan 2019 | CNY | 4.55 | 4.61 | 4.53 | 4.54 | 4.54 | +0.01 (+0.22%) | 20,229,285 |
| 8 Jan 2019 | CNY | 4.58 | 4.58 | 4.52 | 4.53 | 4.53 | -0.06 (-1.31%) | 17,372,710 |
| 7 Jan 2019 | CNY | 4.41 | 4.61 | 4.37 | 4.59 | 4.59 | +0.02 (+0.44%) | 24,201,349 |
| 4 Jan 2019 | CNY | 4.41 | 4.6 | 4.37 | 4.57 | 4.57 | +0.14 (+3.16%) | 28,793,129 |
| 3 Jan 2019 | CNY | 4.52 | 4.54 | 4.42 | 4.43 | 4.43 | -0.06 (-1.34%) | 16,281,347 |
| 2 Jan 2019 | CNY | 4.55 | 4.59 | 4.47 | 4.49 | 4.49 | 0.0 (0.0%) | 16,146,022 |
| 28 Dec 2018 | CNY | 4.45 | 4.59 | 4.43 | 4.49 | 4.49 | +0.07 (+1.58%) | 21,950,387 |
| 27 Dec 2018 | CNY | 4.65 | 4.67 | 4.4 | 4.42 | 4.42 | -0.17 (-3.70%) | 22,242,322 |
| 26 Dec 2018 | CNY | 4.65 | 4.7 | 4.58 | 4.59 | 4.59 | -0.09 (-1.92%) | 16,400,794 |
| 25 Dec 2018 | CNY | 4.76 | 4.8 | 4.52 | 4.68 | 4.68 | -0.17 (-3.51%) | 27,729,782 |
| 24 Dec 2018 | CNY | 4.76 | 4.86 | 4.75 | 4.85 | 4.85 | +0.14 (+2.97%) | 30,793,546 |
| 21 Dec 2018 | CNY | 4.8 | 4.8 | 4.69 | 4.71 | 4.71 | -0.08 (-1.67%) | 15,382,784 |
| 20 Dec 2018 | CNY | 4.83 | 4.83 | 4.76 | 4.79 | 4.79 | -0.05 (-1.03%) | 9,702,487 |
| 19 Dec 2018 | CNY | 4.76 | 4.85 | 4.74 | 4.84 | 4.84 | +0.06 (+1.26%) | 19,268,316 |
| 18 Dec 2018 | CNY | 4.78 | 4.83 | 4.74 | 4.78 | 4.78 | -0.02 (-0.42%) | 14,705,137 |
| 17 Dec 2018 | CNY | 4.86 | 4.86 | 4.73 | 4.8 | 4.8 | -0.08 (-1.64%) | 20,907,427 |
| 14 Dec 2018 | CNY | 4.91 | 4.96 | 4.83 | 4.88 | 4.88 | -0.05 (-1.01%) | 23,102,428 |
| 13 Dec 2018 | CNY | 4.92 | 4.96 | 4.89 | 4.93 | 4.93 | 0.0 (0.0%) | 20,036,981 |
| 12 Dec 2018 | CNY | 4.94 | 4.96 | 4.9 | 4.93 | 4.93 | 0.0 (0.0%) | 13,378,939 |
| 11 Dec 2018 | CNY | 4.93 | 4.94 | 4.9 | 4.93 | 4.93 | +0.02 (+0.41%) | 14,865,153 |
| 10 Dec 2018 | CNY | 4.95 | 4.97 | 4.88 | 4.91 | 4.91 | -0.06 (-1.21%) | 19,060,706 |
| 7 Dec 2018 | CNY | 4.98 | 5.01 | 4.92 | 4.97 | 4.97 | 0.0 (0.0%) | 19,701,803 |
| 6 Dec 2018 | CNY | 4.97 | 5.08 | 4.93 | 4.97 | 4.97 | -0.04 (-0.80%) | 38,492,262 |
