| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 5.36 | 5.37 | 5.31 | 5.32 | 5.32 | -0.04 (-0.75%) | 15,608,595 |
| 16 Jan 2019 | CNY | 5.37 | 5.4 | 5.33 | 5.36 | 5.36 | -0.02 (-0.37%) | 17,710,974 |
| 15 Jan 2019 | CNY | 5.35 | 5.38 | 5.34 | 5.38 | 5.38 | +0.03 (+0.56%) | 13,636,900 |
| 14 Jan 2019 | CNY | 5.39 | 5.39 | 5.33 | 5.35 | 5.35 | -0.03 (-0.56%) | 15,388,406 |
| 11 Jan 2019 | CNY | 5.38 | 5.41 | 5.36 | 5.38 | 5.38 | 0.0 (0.0%) | 13,260,757 |
| 10 Jan 2019 | CNY | 5.39 | 5.42 | 5.37 | 5.38 | 5.38 | -0.01 (-0.19%) | 15,515,259 |
| 9 Jan 2019 | CNY | 5.42 | 5.46 | 5.39 | 5.39 | 5.39 | -0.03 (-0.55%) | 21,693,375 |
| 8 Jan 2019 | CNY | 5.42 | 5.46 | 5.38 | 5.42 | 5.42 | -0.02 (-0.37%) | 19,447,823 |
| 7 Jan 2019 | CNY | 5.25 | 5.44 | 5.25 | 5.44 | 5.44 | +0.11 (+2.06%) | 34,577,277 |
| 4 Jan 2019 | CNY | 5.25 | 5.35 | 5.22 | 5.33 | 5.33 | +0.05 (+0.95%) | 22,144,006 |
| 3 Jan 2019 | CNY | 5.28 | 5.31 | 5.25 | 5.28 | 5.28 | +0.01 (+0.19%) | 10,863,706 |
| 2 Jan 2019 | CNY | 5.28 | 5.29 | 5.22 | 5.27 | 5.27 | 0.0 (0.0%) | 12,296,100 |
| 28 Dec 2018 | CNY | 5.25 | 5.3 | 5.23 | 5.27 | 5.27 | +0.01 (+0.19%) | 14,452,047 |
| 27 Dec 2018 | CNY | 5.3 | 5.34 | 5.25 | 5.26 | 5.26 | +0.01 (+0.19%) | 13,652,761 |
| 26 Dec 2018 | CNY | 5.26 | 5.29 | 5.23 | 5.25 | 5.25 | -0.02 (-0.38%) | 9,399,434 |
| 25 Dec 2018 | CNY | 5.27 | 5.3 | 5.23 | 5.27 | 5.27 | -0.03 (-0.57%) | 15,234,073 |
| 24 Dec 2018 | CNY | 5.27 | 5.4 | 5.26 | 5.3 | 5.3 | +0.05 (+0.95%) | 36,655,178 |
| 21 Dec 2018 | CNY | 5.25 | 5.27 | 5.23 | 5.25 | 5.25 | -0.02 (-0.38%) | 8,700,838 |
| 20 Dec 2018 | CNY | 5.23 | 5.28 | 5.23 | 5.27 | 5.27 | +0.02 (+0.38%) | 10,032,545 |
| 19 Dec 2018 | CNY | 5.29 | 5.31 | 5.25 | 5.25 | 5.25 | -0.03 (-0.57%) | 9,736,214 |
| 18 Dec 2018 | CNY | 5.35 | 5.38 | 5.27 | 5.28 | 5.28 | -0.1 (-1.86%) | 18,464,533 |
| 17 Dec 2018 | CNY | 5.34 | 5.41 | 5.32 | 5.38 | 5.38 | +0.05 (+0.94%) | 20,607,407 |
| 14 Dec 2018 | CNY | 5.37 | 5.39 | 5.33 | 5.33 | 5.33 | -0.04 (-0.74%) | 15,290,549 |
| 13 Dec 2018 | CNY | 5.31 | 5.39 | 5.3 | 5.37 | 5.37 | +0.07 (+1.32%) | 23,051,049 |
| 12 Dec 2018 | CNY | 5.31 | 5.34 | 5.29 | 5.3 | 5.3 | 0.0 (0.0%) | 11,905,909 |
| 11 Dec 2018 | CNY | 5.29 | 5.32 | 5.28 | 5.3 | 5.3 | +0.01 (+0.19%) | 7,237,500 |
| 10 Dec 2018 | CNY | 5.29 | 5.31 | 5.28 | 5.29 | 5.29 | -0.03 (-0.56%) | 8,594,400 |
| 7 Dec 2018 | CNY | 5.32 | 5.34 | 5.29 | 5.32 | 5.32 | +0.01 (+0.19%) | 10,064,843 |
| 6 Dec 2018 | CNY | 5.35 | 5.36 | 5.31 | 5.31 | 5.31 | -0.06 (-1.12%) | 9,187,843 |
| 5 Dec 2018 | CNY | 5.35 | 5.38 | 5.32 | 5.37 | 5.37 | -0.04 (-0.74%) | 11,032,089 |
