| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 5.6735 | 5.8196 | 5.575 | 5.8094 | 5.8094 | +0.105 (+1.85%) | 8,191,009 |
| 16 Jan 2019 | CNY | 5.7924 | 5.8264 | 5.6497 | 5.7041 | 5.7041 | -0.146 (-2.50%) | 8,641,806 |
| 15 Jan 2019 | CNY | 5.6497 | 5.9725 | 5.5716 | 5.8502 | 5.8502 | +0.289 (+5.19%) | 14,402,872 |
| 14 Jan 2019 | CNY | 5.5037 | 5.9453 | 5.5037 | 5.5614 | 5.5614 | +0.146 (+2.70%) | 12,168,220 |
| 11 Jan 2019 | CNY | 5.2692 | 5.4697 | 5.2692 | 5.4153 | 5.4153 | +0.112 (+2.11%) | 6,030,798 |
| 10 Jan 2019 | CNY | 5.2489 | 5.3746 | 5.2489 | 5.3032 | 5.3032 | +0.109 (+2.09%) | 6,015,472 |
| 9 Jan 2019 | CNY | 5.2624 | 5.3338 | 5.1945 | 5.1945 | 5.1945 | -0.051 (-0.97%) | 4,350,716 |
| 8 Jan 2019 | CNY | 5.2285 | 5.3848 | 5.2183 | 5.2455 | 5.2455 | +0.003 (+0.06%) | 4,415,935 |
| 7 Jan 2019 | CNY | 4.9669 | 5.3168 | 4.9057 | 5.2421 | 5.2421 | +0.082 (+1.58%) | 6,236,623 |
| 4 Jan 2019 | CNY | 4.9669 | 5.1843 | 4.9057 | 5.1605 | 5.1605 | +0.19 (+3.83%) | 5,856,849 |
| 3 Jan 2019 | CNY | 4.9397 | 5.096 | 4.9397 | 4.9703 | 4.9703 | +0.037 (+0.76%) | 4,882,242 |
| 2 Jan 2019 | CNY | 4.8718 | 4.9533 | 4.8344 | 4.9329 | 4.9329 | +0.099 (+2.04%) | 2,159,036 |
| 28 Dec 2018 | CNY | 4.8344 | 4.8921 | 4.831 | 4.8344 | 4.8344 | 0.0 (0.0%) | 1,309,995 |
| 27 Dec 2018 | CNY | 5.0484 | 5.0722 | 4.8344 | 4.8344 | 4.8344 | -0.122 (-2.47%) | 2,211,004 |
| 26 Dec 2018 | CNY | 4.9193 | 4.9941 | 4.8989 | 4.9567 | 4.9567 | +0.031 (+0.62%) | 2,343,026 |
| 25 Dec 2018 | CNY | 4.8989 | 4.9397 | 4.7664 | 4.9261 | 4.9261 | -0.068 (-1.36%) | 3,371,455 |
| 24 Dec 2018 | CNY | 4.9363 | 4.9941 | 4.7562 | 4.9941 | 4.9941 | +0.014 (+0.27%) | 3,477,562 |
| 21 Dec 2018 | CNY | 4.9601 | 5.1401 | 4.9023 | 4.9805 | 4.9805 | +0.092 (+1.88%) | 5,786,037 |
| 20 Dec 2018 | CNY | 4.8684 | 4.9023 | 4.831 | 4.8887 | 4.8887 | +0.037 (+0.77%) | 2,367,162 |
| 19 Dec 2018 | CNY | 5.0518 | 5.0654 | 4.831 | 4.8514 | 4.8514 | -0.187 (-3.71%) | 3,702,923 |
| 18 Dec 2018 | CNY | 5.0926 | 5.1198 | 4.9907 | 5.0382 | 5.0382 | -0.071 (-1.40%) | 2,005,112 |
| 17 Dec 2018 | CNY | 5.1401 | 5.1673 | 5.0552 | 5.1096 | 5.1096 | -0.037 (-0.72%) | 2,315,651 |
| 14 Dec 2018 | CNY | 5.293 | 5.2964 | 5.1435 | 5.1469 | 5.1469 | -0.146 (-2.76%) | 3,324,839 |
| 13 Dec 2018 | CNY | 5.2658 | 5.3372 | 5.2081 | 5.293 | 5.293 | +0.051 (+0.97%) | 2,909,431 |
| 12 Dec 2018 | CNY | 5.2794 | 5.2998 | 5.2183 | 5.2421 | 5.2421 | -0.014 (-0.26%) | 2,096,066 |
| 11 Dec 2018 | CNY | 5.2591 | 5.3168 | 5.2047 | 5.2557 | 5.2557 | +0.02 (+0.39%) | 2,126,090 |
| 10 Dec 2018 | CNY | 5.3134 | 5.3134 | 5.1877 | 5.2353 | 5.2353 | -0.082 (-1.53%) | 3,013,708 |
| 7 Dec 2018 | CNY | 5.3712 | 5.378 | 5.293 | 5.3168 | 5.3168 | -0.003 (-0.06%) | 2,555,405 |
| 6 Dec 2018 | CNY | 5.4561 | 5.4629 | 5.2828 | 5.3202 | 5.3202 | -0.163 (-2.97%) | 5,164,250 |
| 5 Dec 2018 | CNY | 5.3372 | 5.5716 | 5.3202 | 5.4833 | 5.4833 | +0.02 (+0.37%) | 10,906,515 |
