| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2019 | CNY | 4.6389 | 4.7917 | 4.6181 | 4.7639 | 4.7639 | +0.076 (+1.63%) | 861,413 |
| 3 Jan 2019 | CNY | 4.7153 | 4.7986 | 4.6319 | 4.6875 | 4.6875 | -0.042 (-0.88%) | 2,097,600 |
| 2 Jan 2019 | CNY | 4.9167 | 4.9861 | 4.7083 | 4.7292 | 4.7292 | -0.201 (-4.08%) | 2,299,644 |
| 28 Dec 2018 | CNY | 4.9306 | 4.9514 | 4.8819 | 4.9306 | 4.9306 | 0.0 (0.0%) | 687,602 |
| 27 Dec 2018 | CNY | 5.0347 | 5.1042 | 4.9306 | 4.9306 | 4.9306 | -0.097 (-1.93%) | 1,734,662 |
| 26 Dec 2018 | CNY | 5.1111 | 5.125 | 4.9792 | 5.0278 | 5.0278 | -0.035 (-0.69%) | 855,053 |
| 25 Dec 2018 | CNY | 5.1042 | 5.1042 | 4.9306 | 5.0625 | 5.0625 | -0.028 (-0.55%) | 1,085,074 |
| 24 Dec 2018 | CNY | 4.9306 | 5.1319 | 4.9306 | 5.0903 | 5.0903 | +0.118 (+2.38%) | 880,411 |
| 21 Dec 2018 | CNY | 4.9931 | 5.1042 | 4.9236 | 4.9722 | 4.9722 | -0.07 (-1.38%) | 819,211 |
| 20 Dec 2018 | CNY | 4.9861 | 5.125 | 4.9722 | 5.0417 | 5.0417 | +0.07 (+1.40%) | 1,383,696 |
| 19 Dec 2018 | CNY | 5.0208 | 5.1389 | 4.9722 | 4.9722 | 4.9722 | -0.09 (-1.78%) | 556,057 |
| 18 Dec 2018 | CNY | 5.0694 | 5.1181 | 4.9792 | 5.0625 | 5.0625 | -0.007 (-0.14%) | 1,248,690 |
| 17 Dec 2018 | CNY | 5.1181 | 5.2083 | 4.9583 | 5.0694 | 5.0694 | -0.083 (-1.62%) | 1,612,797 |
| 14 Dec 2018 | CNY | 5.2014 | 5.2639 | 5.1458 | 5.1528 | 5.1528 | -0.076 (-1.46%) | 694,373 |
| 13 Dec 2018 | CNY | 5.1806 | 5.25 | 5.1528 | 5.2292 | 5.2292 | +0.028 (+0.53%) | 887,466 |
| 12 Dec 2018 | CNY | 5.2361 | 5.2431 | 5.1597 | 5.2014 | 5.2014 | +0.021 (+0.40%) | 602,208 |
| 11 Dec 2018 | CNY | 4.9722 | 5.2153 | 4.9722 | 5.1806 | 5.1806 | +0.07 (+1.36%) | 801,751 |
| 10 Dec 2018 | CNY | 5.1736 | 5.25 | 5.0833 | 5.1111 | 5.1111 | -0.062 (-1.21%) | 1,393,488 |
| 7 Dec 2018 | CNY | 5.1458 | 5.2639 | 5.1458 | 5.1736 | 5.1736 | 0.0 (0.0%) | 546,192 |
| 6 Dec 2018 | CNY | 5.1597 | 5.2639 | 5.1528 | 5.1736 | 5.1736 | -0.042 (-0.80%) | 1,109,700 |
| 5 Dec 2018 | CNY | 5.1667 | 5.3194 | 5.1597 | 5.2153 | 5.2153 | -0.021 (-0.40%) | 1,366,685 |
| 4 Dec 2018 | CNY | 5.1389 | 5.2361 | 5.1389 | 5.2361 | 5.2361 | +0.09 (+1.75%) | 982,944 |
| 3 Dec 2018 | CNY | 5.1181 | 5.1736 | 5.0694 | 5.1458 | 5.1458 | +0.118 (+2.35%) | 1,464,049 |
| 30 Nov 2018 | CNY | 5.0069 | 5.125 | 4.9583 | 5.0278 | 5.0278 | -0.028 (-0.55%) | 1,030,608 |
| 29 Nov 2018 | CNY | 5.0764 | 5.1528 | 5.0556 | 5.0556 | 5.0556 | -0.028 (-0.54%) | 902,563 |
| 28 Nov 2018 | CNY | 4.9653 | 5.0972 | 4.9306 | 5.0833 | 5.0833 | +0.118 (+2.38%) | 1,034,664 |
| 27 Nov 2018 | CNY | 4.9375 | 4.9861 | 4.9375 | 4.9653 | 4.9653 | +0.021 (+0.42%) | 462,307 |
| 26 Nov 2018 | CNY | 4.9444 | 5 | 4.8819 | 4.9444 | 4.9444 | -0.014 (-0.28%) | 689,040 |
| 23 Nov 2018 | CNY | 5.1944 | 5.2222 | 4.9375 | 4.9583 | 4.9583 | -0.236 (-4.55%) | 1,016,035 |
| 22 Nov 2018 | CNY | 5.1181 | 5.1944 | 5.1181 | 5.1944 | 5.1944 | +0.035 (+0.67%) | 631,931 |
