| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2019 | CNY | 7.55 | 7.72 | 7.18 | 7.22 | 7.22 | -0.11 (-1.50%) | 131,100,537 |
| 11 Jan 2019 | CNY | 7.1 | 7.48 | 7.07 | 7.33 | 7.33 | +0.13 (+1.81%) | 138,593,294 |
| 10 Jan 2019 | CNY | 7.3 | 7.57 | 7.13 | 7.2 | 7.2 | -0.21 (-2.83%) | 163,217,556 |
| 9 Jan 2019 | CNY | 7.11 | 7.79 | 7.02 | 7.41 | 7.41 | +0.2 (+2.77%) | 213,524,709 |
| 8 Jan 2019 | CNY | 7.15 | 7.38 | 6.95 | 7.21 | 7.21 | -0.09 (-1.23%) | 197,108,932 |
| 7 Jan 2019 | CNY | 6.04 | 7.49 | 6.04 | 7.3 | 7.3 | +1.11 (+17.93%) | 295,455,785 |
| 4 Jan 2019 | CNY | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 0 |
| 3 Jan 2019 | CNY | 6.11 | 6.45 | 6.07 | 6.19 | 6.19 | +0.09 (+1.48%) | 109,380,287 |
| 2 Jan 2019 | CNY | 6.24 | 6.29 | 5.92 | 6.1 | 6.1 | -0.13 (-2.09%) | 75,475,146 |
| 28 Dec 2018 | CNY | 6.16 | 6.47 | 6.1 | 6.23 | 6.23 | +0.08 (+1.30%) | 89,665,935 |
| 27 Dec 2018 | CNY | 6.5 | 6.56 | 6.13 | 6.15 | 6.15 | -0.18 (-2.84%) | 97,914,444 |
| 26 Dec 2018 | CNY | 6.36 | 6.44 | 6.25 | 6.33 | 6.33 | -0.13 (-2.01%) | 93,351,994 |
| 25 Dec 2018 | CNY | 6.1 | 6.49 | 5.95 | 6.46 | 6.46 | +0.23 (+3.69%) | 136,952,003 |
| 24 Dec 2018 | CNY | 6.35 | 6.43 | 6.15 | 6.23 | 6.23 | -0.17 (-2.66%) | 98,911,989 |
| 21 Dec 2018 | CNY | 6.11 | 6.42 | 6.1 | 6.4 | 6.4 | +0.2 (+3.23%) | 145,203,656 |
| 20 Dec 2018 | CNY | 5.8 | 6.44 | 5.79 | 6.2 | 6.2 | +0.35 (+5.98%) | 113,885,192 |
| 19 Dec 2018 | CNY | 5.9 | 5.95 | 5.83 | 5.85 | 5.85 | -0.04 (-0.68%) | 29,006,651 |
| 18 Dec 2018 | CNY | 5.97 | 6.03 | 5.79 | 5.89 | 5.89 | -0.09 (-1.51%) | 40,682,148 |
| 17 Dec 2018 | CNY | 5.88 | 6.04 | 5.88 | 5.98 | 5.98 | +0.04 (+0.67%) | 31,732,496 |
| 14 Dec 2018 | CNY | 6.14 | 6.16 | 5.89 | 5.94 | 5.94 | -0.24 (-3.88%) | 60,462,548 |
| 13 Dec 2018 | CNY | 6.08 | 6.29 | 5.92 | 6.18 | 6.18 | +0.11 (+1.81%) | 87,068,158 |
| 12 Dec 2018 | CNY | 6.04 | 6.19 | 6.01 | 6.07 | 6.07 | +0.05 (+0.83%) | 52,825,658 |
| 11 Dec 2018 | CNY | 6.05 | 6.07 | 5.96 | 6.02 | 6.02 | +0.01 (+0.17%) | 36,585,189 |
| 10 Dec 2018 | CNY | 6.1 | 6.17 | 5.96 | 6.01 | 6.01 | -0.22 (-3.53%) | 55,150,054 |
| 7 Dec 2018 | CNY | 6.23 | 6.35 | 6.18 | 6.23 | 6.23 | +0.02 (+0.32%) | 51,761,419 |
| 6 Dec 2018 | CNY | 6.14 | 6.37 | 6.12 | 6.21 | 6.21 | -0.04 (-0.64%) | 70,277,030 |
| 5 Dec 2018 | CNY | 6.27 | 6.39 | 6.22 | 6.25 | 6.25 | -0.23 (-3.55%) | 75,611,332 |
| 4 Dec 2018 | CNY | 6.16 | 6.5 | 6.11 | 6.48 | 6.48 | +0.25 (+4.01%) | 104,772,997 |
| 3 Dec 2018 | CNY | 6.43 | 6.44 | 6.18 | 6.23 | 6.23 | +0.1 (+1.63%) | 114,349,884 |
| 30 Nov 2018 | CNY | 6.05 | 6.23 | 5.75 | 6.13 | 6.13 | -0.08 (-1.29%) | 136,991,123 |
