| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2019 | CNY | 6.27 | 6.27 | 6.16 | 6.19 | 6.19 | -0.07 (-1.12%) | 2,598,300 |
| 15 Jan 2019 | CNY | 6.32 | 6.33 | 6.15 | 6.26 | 6.26 | -0.04 (-0.63%) | 3,352,150 |
| 14 Jan 2019 | CNY | 6.16 | 6.3 | 6.14 | 6.3 | 6.3 | +0.14 (+2.27%) | 3,942,402 |
| 11 Jan 2019 | CNY | 6.1 | 6.18 | 6.08 | 6.16 | 6.16 | +0.04 (+0.65%) | 2,158,950 |
| 10 Jan 2019 | CNY | 6.1 | 6.19 | 6.08 | 6.12 | 6.12 | -0.07 (-1.13%) | 3,618,593 |
| 9 Jan 2019 | CNY | 6.12 | 6.35 | 6.11 | 6.19 | 6.19 | +0.13 (+2.15%) | 6,115,913 |
| 8 Jan 2019 | CNY | 6 | 6.21 | 6 | 6.06 | 6.06 | +0.02 (+0.33%) | 2,799,545 |
| 7 Jan 2019 | CNY | 5.78 | 6.07 | 5.78 | 6.04 | 6.04 | +0.09 (+1.51%) | 2,319,018 |
| 4 Jan 2019 | CNY | 5.78 | 5.95 | 5.66 | 5.95 | 5.95 | +0.14 (+2.41%) | 2,628,934 |
| 3 Jan 2019 | CNY | 5.81 | 5.93 | 5.78 | 5.81 | 5.81 | -0.03 (-0.51%) | 1,657,650 |
| 2 Jan 2019 | CNY | 5.81 | 5.89 | 5.79 | 5.84 | 5.84 | +0.05 (+0.86%) | 1,486,450 |
| 28 Dec 2018 | CNY | 5.81 | 5.91 | 5.76 | 5.79 | 5.79 | 0.0 (0.0%) | 1,561,350 |
| 27 Dec 2018 | CNY | 6.03 | 6.13 | 5.78 | 5.79 | 5.79 | -0.17 (-2.85%) | 2,032,475 |
| 26 Dec 2018 | CNY | 5.97 | 6.05 | 5.93 | 5.96 | 5.96 | -0.05 (-0.83%) | 1,388,650 |
| 25 Dec 2018 | CNY | 5.98 | 6.04 | 5.78 | 6.01 | 6.01 | -0.08 (-1.31%) | 2,581,942 |
| 24 Dec 2018 | CNY | 6 | 6.1 | 5.97 | 6.09 | 6.09 | +0.06 (+1.00%) | 1,631,585 |
| 21 Dec 2018 | CNY | 6.02 | 6.06 | 5.95 | 6.03 | 6.03 | -0.02 (-0.33%) | 1,730,093 |
| 20 Dec 2018 | CNY | 5.98 | 6.09 | 5.97 | 6.05 | 6.05 | +0.02 (+0.33%) | 2,070,062 |
| 19 Dec 2018 | CNY | 6.19 | 6.2 | 5.97 | 6.03 | 6.03 | -0.12 (-1.95%) | 2,393,441 |
| 18 Dec 2018 | CNY | 6.2 | 6.26 | 6.09 | 6.15 | 6.15 | -0.11 (-1.76%) | 2,032,300 |
| 17 Dec 2018 | CNY | 6.2 | 6.3 | 6.13 | 6.26 | 6.26 | +0.06 (+0.97%) | 1,683,350 |
| 14 Dec 2018 | CNY | 6.45 | 6.51 | 6.12 | 6.2 | 6.2 | -0.22 (-3.43%) | 2,693,837 |
| 13 Dec 2018 | CNY | 6.43 | 6.51 | 6.35 | 6.42 | 6.42 | +0.01 (+0.16%) | 3,205,770 |
| 12 Dec 2018 | CNY | 6.42 | 6.53 | 6.39 | 6.41 | 6.41 | +0.03 (+0.47%) | 3,085,970 |
| 11 Dec 2018 | CNY | 6.3 | 6.45 | 6.3 | 6.38 | 6.38 | +0.09 (+1.43%) | 2,162,150 |
| 10 Dec 2018 | CNY | 6.53 | 6.53 | 6.28 | 6.29 | 6.29 | -0.26 (-3.97%) | 3,851,166 |
| 7 Dec 2018 | CNY | 6.58 | 6.69 | 6.46 | 6.55 | 6.55 | -0.1 (-1.50%) | 5,294,683 |
| 6 Dec 2018 | CNY | 6.7 | 6.98 | 6.65 | 6.65 | 6.65 | +0.01 (+0.15%) | 9,444,836 |
| 5 Dec 2018 | CNY | 6.55 | 6.71 | 6.52 | 6.64 | 6.64 | -0.1 (-1.48%) | 3,777,050 |
| 4 Dec 2018 | CNY | 6.64 | 6.79 | 6.6 | 6.74 | 6.74 | +0.08 (+1.20%) | 4,896,437 |
