| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 5.51 | 5.7 | 5.48 | 5.52 | 5.52 | +0.03 (+0.55%) | 1,410,260 |
| 9 Jan 2019 | CNY | 5.47 | 5.59 | 5.38 | 5.49 | 5.49 | +0.03 (+0.55%) | 2,138,400 |
| 8 Jan 2019 | CNY | 5.54 | 5.56 | 5.42 | 5.46 | 5.46 | -0.08 (-1.44%) | 2,024,200 |
| 7 Jan 2019 | CNY | 5.11 | 5.58 | 5.08 | 5.54 | 5.54 | +0.2 (+3.75%) | 2,783,460 |
| 4 Jan 2019 | CNY | 5.11 | 5.48 | 5.08 | 5.34 | 5.34 | +0.2 (+3.89%) | 1,773,340 |
| 3 Jan 2019 | CNY | 5.2 | 5.3 | 5.13 | 5.14 | 5.14 | -0.02 (-0.39%) | 789,220 |
| 2 Jan 2019 | CNY | 5.12 | 5.19 | 5.1 | 5.16 | 5.16 | +0.04 (+0.78%) | 982,100 |
| 28 Dec 2018 | CNY | 5.2 | 5.21 | 5.1 | 5.12 | 5.12 | -0.03 (-0.58%) | 1,274,840 |
| 27 Dec 2018 | CNY | 5.3 | 5.3 | 5.12 | 5.15 | 5.15 | -0.08 (-1.53%) | 1,013,140 |
| 26 Dec 2018 | CNY | 5.24 | 5.33 | 5.1 | 5.23 | 5.23 | -0.05 (-0.95%) | 995,540 |
| 25 Dec 2018 | CNY | 5.35 | 5.35 | 5.15 | 5.28 | 5.28 | -0.11 (-2.04%) | 1,328,900 |
| 24 Dec 2018 | CNY | 5.35 | 5.39 | 5.3 | 5.39 | 5.39 | +0.04 (+0.75%) | 527,380 |
| 21 Dec 2018 | CNY | 5.36 | 5.44 | 5.32 | 5.35 | 5.35 | -0.05 (-0.93%) | 1,014,108 |
| 20 Dec 2018 | CNY | 5.39 | 5.45 | 5.33 | 5.4 | 5.4 | -0.04 (-0.74%) | 1,033,217 |
| 19 Dec 2018 | CNY | 5.47 | 5.49 | 5.32 | 5.44 | 5.44 | -0.01 (-0.18%) | 1,078,650 |
| 18 Dec 2018 | CNY | 5.5 | 5.58 | 5.4 | 5.45 | 5.45 | -0.08 (-1.45%) | 1,394,600 |
| 17 Dec 2018 | CNY | 5.48 | 5.61 | 5.48 | 5.53 | 5.53 | -0.02 (-0.36%) | 1,217,840 |
| 14 Dec 2018 | CNY | 5.81 | 5.81 | 5.51 | 5.55 | 5.55 | -0.24 (-4.15%) | 2,298,880 |
| 13 Dec 2018 | CNY | 5.7 | 5.92 | 5.61 | 5.79 | 5.79 | +0.09 (+1.58%) | 2,133,660 |
| 12 Dec 2018 | CNY | 5.66 | 5.72 | 5.65 | 5.7 | 5.7 | +0.04 (+0.71%) | 1,075,000 |
| 11 Dec 2018 | CNY | 5.76 | 5.78 | 5.6 | 5.66 | 5.66 | -0.1 (-1.74%) | 1,678,420 |
| 10 Dec 2018 | CNY | 5.75 | 5.79 | 5.68 | 5.76 | 5.76 | -0.01 (-0.17%) | 1,407,320 |
| 7 Dec 2018 | CNY | 5.78 | 5.93 | 5.75 | 5.77 | 5.77 | -0.02 (-0.35%) | 1,644,732 |
| 6 Dec 2018 | CNY | 5.84 | 5.85 | 5.77 | 5.79 | 5.79 | -0.05 (-0.86%) | 1,797,260 |
| 5 Dec 2018 | CNY | 5.76 | 5.89 | 5.71 | 5.84 | 5.84 | -0.03 (-0.51%) | 1,868,400 |
| 4 Dec 2018 | CNY | 5.84 | 5.9 | 5.77 | 5.87 | 5.87 | +0.07 (+1.21%) | 2,644,640 |
| 3 Dec 2018 | CNY | 5.69 | 5.85 | 5.61 | 5.8 | 5.8 | +0.24 (+4.32%) | 3,032,975 |
| 30 Nov 2018 | CNY | 5.66 | 5.72 | 5.4 | 5.56 | 5.56 | -0.1 (-1.77%) | 1,917,932 |
| 29 Nov 2018 | CNY | 5.69 | 5.82 | 5.61 | 5.66 | 5.66 | -0.01 (-0.18%) | 2,465,327 |
| 28 Nov 2018 | CNY | 5.66 | 5.69 | 5.52 | 5.67 | 5.67 | +0.05 (+0.89%) | 1,583,810 |
