| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | CNY | 6.37 | 6.46 | 6.22 | 6.45 | 6.45 | +0.06 (+0.94%) | 9,870,610 |
| 28 Jan 2019 | CNY | 6.48 | 6.5 | 6.37 | 6.39 | 6.39 | -0.02 (-0.31%) | 9,683,614 |
| 25 Jan 2019 | CNY | 6.34 | 6.49 | 6.34 | 6.41 | 6.41 | +0.09 (+1.42%) | 21,036,963 |
| 24 Jan 2019 | CNY | 6.26 | 6.35 | 6.26 | 6.32 | 6.32 | +0.06 (+0.96%) | 12,887,607 |
| 23 Jan 2019 | CNY | 6.2 | 6.33 | 6.17 | 6.26 | 6.26 | +0.04 (+0.64%) | 9,340,626 |
| 22 Jan 2019 | CNY | 6.19 | 6.24 | 6.18 | 6.22 | 6.22 | +0.01 (+0.16%) | 7,789,598 |
| 21 Jan 2019 | CNY | 6.26 | 6.28 | 6.2 | 6.21 | 6.21 | -0.05 (-0.80%) | 9,796,497 |
| 18 Jan 2019 | CNY | 6.14 | 6.28 | 6.13 | 6.26 | 6.26 | +0.12 (+1.95%) | 15,965,340 |
| 17 Jan 2019 | CNY | 6.24 | 6.25 | 6.13 | 6.14 | 6.14 | -0.07 (-1.13%) | 8,720,612 |
| 16 Jan 2019 | CNY | 6.25 | 6.26 | 6.17 | 6.21 | 6.21 | -0.05 (-0.80%) | 8,350,113 |
| 15 Jan 2019 | CNY | 6.15 | 6.27 | 6.13 | 6.26 | 6.26 | +0.11 (+1.79%) | 10,944,723 |
| 14 Jan 2019 | CNY | 6.19 | 6.25 | 6.13 | 6.15 | 6.15 | -0.06 (-0.97%) | 7,424,654 |
| 11 Jan 2019 | CNY | 6.19 | 6.24 | 6.14 | 6.21 | 6.21 | +0.03 (+0.49%) | 9,898,428 |
| 10 Jan 2019 | CNY | 6.25 | 6.29 | 6.15 | 6.18 | 6.18 | -0.08 (-1.28%) | 11,092,657 |
| 9 Jan 2019 | CNY | 6.25 | 6.41 | 6.25 | 6.26 | 6.26 | +0.02 (+0.32%) | 17,166,259 |
| 8 Jan 2019 | CNY | 6.29 | 6.32 | 6.21 | 6.24 | 6.24 | -0.07 (-1.11%) | 9,559,043 |
| 7 Jan 2019 | CNY | 6.38 | 6.38 | 6.25 | 6.31 | 6.31 | -0.01 (-0.16%) | 15,463,866 |
| 4 Jan 2019 | CNY | 6.01 | 6.39 | 5.98 | 6.32 | 6.32 | +0.28 (+4.64%) | 25,062,352 |
| 3 Jan 2019 | CNY | 6.03 | 6.15 | 6.01 | 6.04 | 6.04 | +0.04 (+0.67%) | 14,473,250 |
| 2 Jan 2019 | CNY | 6.14 | 6.14 | 5.99 | 6 | 6 | -0.14 (-2.28%) | 13,352,030 |
| 28 Dec 2018 | CNY | 6.13 | 6.26 | 6.09 | 6.14 | 6.14 | +0.02 (+0.33%) | 12,457,132 |
| 27 Dec 2018 | CNY | 6.18 | 6.26 | 6.11 | 6.12 | 6.12 | +0.01 (+0.16%) | 12,625,664 |
| 26 Dec 2018 | CNY | 6.22 | 6.22 | 6.08 | 6.11 | 6.11 | -0.09 (-1.45%) | 11,814,611 |
| 25 Dec 2018 | CNY | 6.11 | 6.23 | 6.04 | 6.2 | 6.2 | 0.0 (0.0%) | 14,431,715 |
| 24 Dec 2018 | CNY | 6.16 | 6.25 | 6.12 | 6.2 | 6.2 | +0.04 (+0.65%) | 12,896,107 |
| 21 Dec 2018 | CNY | 6.33 | 6.34 | 6.07 | 6.16 | 6.16 | -0.2 (-3.14%) | 28,713,237 |
| 20 Dec 2018 | CNY | 6.53 | 6.58 | 6.27 | 6.36 | 6.36 | -0.21 (-3.20%) | 24,841,716 |
| 19 Dec 2018 | CNY | 6.66 | 6.76 | 6.52 | 6.57 | 6.57 | -0.07 (-1.05%) | 13,706,114 |
| 18 Dec 2018 | CNY | 6.66 | 6.72 | 6.6 | 6.64 | 6.64 | -0.07 (-1.04%) | 8,521,209 |
| 17 Dec 2018 | CNY | 6.68 | 6.75 | 6.63 | 6.71 | 6.71 | 0.0 (0.0%) | 10,727,972 |
