| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2019 | CNY | 5.34 | 5.5 | 5.25 | 5.47 | 5.47 | +0.2 (+3.80%) | 1,646,477 |
| 31 Jan 2019 | CNY | 5.39 | 5.42 | 5.16 | 5.27 | 5.27 | -0.11 (-2.04%) | 1,674,201 |
| 30 Jan 2019 | CNY | 5.48 | 5.51 | 5.36 | 5.38 | 5.38 | -0.09 (-1.65%) | 917,379 |
| 29 Jan 2019 | CNY | 5.59 | 5.61 | 5.1 | 5.47 | 5.47 | -0.11 (-1.97%) | 1,275,679 |
| 28 Jan 2019 | CNY | 5.81 | 5.88 | 5.58 | 5.58 | 5.58 | -0.23 (-3.96%) | 1,555,520 |
| 25 Jan 2019 | CNY | 5.85 | 5.9 | 5.79 | 5.81 | 5.81 | -0.04 (-0.68%) | 1,083,940 |
| 24 Jan 2019 | CNY | 5.86 | 5.93 | 5.79 | 5.85 | 5.85 | -0.01 (-0.17%) | 1,216,941 |
| 23 Jan 2019 | CNY | 5.98 | 5.98 | 5.78 | 5.86 | 5.86 | -0.09 (-1.51%) | 1,266,838 |
| 22 Jan 2019 | CNY | 5.91 | 6.02 | 5.8 | 5.95 | 5.95 | +0.02 (+0.34%) | 1,377,180 |
| 21 Jan 2019 | CNY | 6 | 6.08 | 5.93 | 5.93 | 5.93 | -0.07 (-1.17%) | 865,280 |
| 18 Jan 2019 | CNY | 5.92 | 6.04 | 5.88 | 6 | 6 | -0.05 (-0.83%) | 1,788,421 |
| 17 Jan 2019 | CNY | 6.06 | 6.13 | 5.95 | 6.05 | 6.05 | -0.01 (-0.17%) | 1,770,840 |
| 16 Jan 2019 | CNY | 6.15 | 6.19 | 6.01 | 6.06 | 6.06 | -0.07 (-1.14%) | 2,036,879 |
| 15 Jan 2019 | CNY | 5.95 | 6.27 | 5.78 | 6.13 | 6.13 | +0.26 (+4.43%) | 3,726,881 |
| 14 Jan 2019 | CNY | 5.95 | 5.99 | 5.85 | 5.87 | 5.87 | -0.07 (-1.18%) | 1,059,060 |
| 11 Jan 2019 | CNY | 5.9 | 5.99 | 5.87 | 5.94 | 5.94 | +0.04 (+0.68%) | 1,112,583 |
| 10 Jan 2019 | CNY | 5.83 | 6.06 | 5.83 | 5.9 | 5.9 | -0.03 (-0.51%) | 2,025,622 |
| 9 Jan 2019 | CNY | 5.83 | 6.06 | 5.77 | 5.93 | 5.93 | +0.09 (+1.54%) | 2,393,142 |
| 8 Jan 2019 | CNY | 5.86 | 5.86 | 5.8 | 5.84 | 5.84 | +0.02 (+0.34%) | 1,335,700 |
| 7 Jan 2019 | CNY | 5.51 | 5.86 | 5.38 | 5.82 | 5.82 | +0.16 (+2.83%) | 2,207,780 |
| 4 Jan 2019 | CNY | 5.43 | 5.76 | 5.38 | 5.66 | 5.66 | +0.09 (+1.62%) | 2,148,942 |
| 3 Jan 2019 | CNY | 5.55 | 5.67 | 5.52 | 5.57 | 5.57 | +0.05 (+0.91%) | 1,187,702 |
| 2 Jan 2019 | CNY | 5.67 | 5.68 | 5.49 | 5.52 | 5.52 | -0.24 (-4.17%) | 1,596,660 |
| 28 Dec 2018 | CNY | 5.8 | 5.8 | 5.5 | 5.76 | 5.76 | -0.06 (-1.03%) | 3,164,342 |
| 27 Dec 2018 | CNY | 5.98 | 5.98 | 5.69 | 5.82 | 5.82 | +0.01 (+0.17%) | 2,359,440 |
| 26 Dec 2018 | CNY | 5.87 | 5.97 | 5.8 | 5.81 | 5.81 | -0.09 (-1.53%) | 1,736,800 |
| 25 Dec 2018 | CNY | 5.86 | 5.91 | 5.67 | 5.9 | 5.9 | -0.03 (-0.51%) | 2,938,080 |
| 24 Dec 2018 | CNY | 5.7 | 5.93 | 5.7 | 5.93 | 5.93 | +0.2 (+3.49%) | 4,103,148 |
| 21 Dec 2018 | CNY | 5.81 | 5.87 | 5.63 | 5.73 | 5.73 | -0.05 (-0.87%) | 2,338,660 |
| 20 Dec 2018 | CNY | 5.66 | 5.8 | 5.57 | 5.78 | 5.78 | +0.05 (+0.87%) | 2,534,293 |
