| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2019 | CNY | 6.0462 | 6.2 | 6.0231 | 6.1154 | 6.1154 | +0.077 (+1.27%) | 1,743,626 |
| 14 Jan 2019 | CNY | 6.1154 | 6.1385 | 6.0154 | 6.0385 | 6.0385 | -0.054 (-0.88%) | 769,730 |
| 11 Jan 2019 | CNY | 6.0539 | 6.1231 | 6.0462 | 6.0923 | 6.0923 | +0.038 (+0.63%) | 702,066 |
| 10 Jan 2019 | CNY | 6.0077 | 6.1462 | 6 | 6.0539 | 6.0539 | -0.038 (-0.63%) | 1,391,289 |
| 9 Jan 2019 | CNY | 6.1 | 6.1769 | 6.0385 | 6.0923 | 6.0923 | +0.008 (+0.13%) | 1,531,920 |
| 8 Jan 2019 | CNY | 6.0692 | 6.1154 | 6.0385 | 6.0846 | 6.0846 | -0.008 (-0.13%) | 852,670 |
| 7 Jan 2019 | CNY | 5.8308 | 6.1308 | 5.8308 | 6.0923 | 6.0923 | +0.108 (+1.80%) | 1,689,803 |
| 4 Jan 2019 | CNY | 5.8308 | 5.9923 | 5.7615 | 5.9846 | 5.9846 | +0.138 (+2.37%) | 1,018,743 |
| 3 Jan 2019 | CNY | 5.9 | 5.9769 | 5.8077 | 5.8462 | 5.8462 | -0.077 (-1.30%) | 759,070 |
| 2 Jan 2019 | CNY | 5.9692 | 6.0154 | 5.8923 | 5.9231 | 5.9231 | -0.031 (-0.52%) | 513,500 |
| 28 Dec 2018 | CNY | 5.9769 | 6.0154 | 5.9385 | 5.9539 | 5.9539 | 0.0 (0.0%) | 512,720 |
| 27 Dec 2018 | CNY | 6.0769 | 6.1462 | 5.9385 | 5.9539 | 5.9539 | -0.085 (-1.40%) | 796,770 |
| 26 Dec 2018 | CNY | 5.9846 | 6.0539 | 5.9769 | 6.0385 | 6.0385 | +0.023 (+0.38%) | 712,693 |
| 25 Dec 2018 | CNY | 6.0923 | 6.0923 | 5.8846 | 6.0154 | 6.0154 | -0.092 (-1.51%) | 973,180 |
| 24 Dec 2018 | CNY | 6.0308 | 6.1077 | 5.9769 | 6.1077 | 6.1077 | +0.077 (+1.28%) | 511,680 |
| 21 Dec 2018 | CNY | 6.0615 | 6.0846 | 6 | 6.0308 | 6.0308 | +0.008 (+0.13%) | 702,390 |
| 20 Dec 2018 | CNY | 6.0154 | 6.0692 | 5.9385 | 6.0231 | 6.0231 | +0.046 (+0.77%) | 488,573 |
| 19 Dec 2018 | CNY | 6.0539 | 6.1923 | 5.9539 | 5.9769 | 5.9769 | -0.115 (-1.89%) | 731,510 |
| 18 Dec 2018 | CNY | 6.2077 | 6.2077 | 6 | 6.0923 | 6.0923 | -0.108 (-1.74%) | 1,399,320 |
| 17 Dec 2018 | CNY | 6.0231 | 6.5231 | 5.9769 | 6.2 | 6.2 | +0.192 (+3.20%) | 2,108,990 |
| 14 Dec 2018 | CNY | 6.2231 | 6.2231 | 5.9615 | 6.0077 | 6.0077 | -0.223 (-3.58%) | 1,859,713 |
| 13 Dec 2018 | CNY | 6.1769 | 6.2692 | 6.1154 | 6.2308 | 6.2308 | +0.054 (+0.87%) | 2,023,253 |
| 12 Dec 2018 | CNY | 6.1846 | 6.2462 | 6.1308 | 6.1769 | 6.1769 | +0.038 (+0.63%) | 1,539,980 |
| 11 Dec 2018 | CNY | 6.1615 | 6.2154 | 6.1 | 6.1385 | 6.1385 | 0.0 (0.0%) | 1,918,316 |
| 10 Dec 2018 | CNY | 6.3385 | 6.3692 | 6.0769 | 6.1385 | 6.1385 | -0.438 (-6.67%) | 4,474,730 |
| 7 Dec 2018 | CNY | 6.6154 | 6.8308 | 6.3846 | 6.5769 | 6.5769 | -0.085 (-1.27%) | 8,960,156 |
| 6 Dec 2018 | CNY | 6.4769 | 6.7462 | 6.4231 | 6.6615 | 6.6615 | +0.146 (+2.24%) | 6,205,022 |
| 5 Dec 2018 | CNY | 6.2846 | 6.5692 | 6.2308 | 6.5154 | 6.5154 | +0.208 (+3.29%) | 4,812,163 |
| 4 Dec 2018 | CNY | 6.2154 | 6.3769 | 6.1769 | 6.3077 | 6.3077 | +0.092 (+1.49%) | 2,666,820 |
| 3 Dec 2018 | CNY | 6.0462 | 6.2154 | 6.0462 | 6.2154 | 6.2154 | +0.238 (+3.99%) | 2,258,873 |
