| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | CNY | 5.57 | 5.57 | 5.1 | 5.34 | 5.34 | -0.17 (-3.09%) | 4,706,917 |
| 28 Jan 2019 | CNY | 5.7 | 5.8 | 5.5 | 5.51 | 5.51 | -0.19 (-3.33%) | 4,111,412 |
| 25 Jan 2019 | CNY | 5.96 | 5.96 | 5.65 | 5.7 | 5.7 | -0.23 (-3.88%) | 4,025,380 |
| 24 Jan 2019 | CNY | 5.95 | 5.96 | 5.87 | 5.93 | 5.93 | 0.0 (0.0%) | 2,815,350 |
| 23 Jan 2019 | CNY | 5.9 | 5.94 | 5.86 | 5.93 | 5.93 | +0.06 (+1.02%) | 2,783,720 |
| 22 Jan 2019 | CNY | 5.9 | 5.95 | 5.85 | 5.87 | 5.87 | -0.03 (-0.51%) | 2,307,160 |
| 21 Jan 2019 | CNY | 5.95 | 5.95 | 5.87 | 5.9 | 5.9 | +0.02 (+0.34%) | 2,201,200 |
| 18 Jan 2019 | CNY | 5.93 | 5.98 | 5.83 | 5.88 | 5.88 | -0.04 (-0.68%) | 3,174,410 |
| 17 Jan 2019 | CNY | 6.03 | 6.03 | 5.91 | 5.92 | 5.92 | -0.11 (-1.82%) | 3,706,415 |
| 16 Jan 2019 | CNY | 6.05 | 6.07 | 5.97 | 6.03 | 6.03 | -0.04 (-0.66%) | 3,828,740 |
| 15 Jan 2019 | CNY | 5.98 | 6.07 | 5.95 | 6.07 | 6.07 | +0.08 (+1.34%) | 4,253,911 |
| 14 Jan 2019 | CNY | 6.14 | 6.16 | 5.94 | 5.99 | 5.99 | -0.18 (-2.92%) | 5,913,281 |
| 11 Jan 2019 | CNY | 6.24 | 6.25 | 6.04 | 6.17 | 6.17 | -0.05 (-0.80%) | 6,033,679 |
| 10 Jan 2019 | CNY | 6.25 | 6.26 | 6.13 | 6.22 | 6.22 | -0.13 (-2.05%) | 6,699,230 |
| 9 Jan 2019 | CNY | 6.21 | 6.48 | 6.21 | 6.35 | 6.35 | +0.15 (+2.42%) | 13,025,680 |
| 8 Jan 2019 | CNY | 6.3 | 6.3 | 6.09 | 6.2 | 6.2 | -0.09 (-1.43%) | 6,063,840 |
| 7 Jan 2019 | CNY | 6.2 | 6.29 | 6.13 | 6.29 | 6.29 | +0.06 (+0.96%) | 9,643,720 |
| 4 Jan 2019 | CNY | 5.81 | 6.25 | 5.77 | 6.23 | 6.23 | +0.32 (+5.41%) | 9,547,280 |
| 3 Jan 2019 | CNY | 6.11 | 6.11 | 5.87 | 5.91 | 5.91 | -0.12 (-1.99%) | 4,724,369 |
| 2 Jan 2019 | CNY | 6.03 | 6.12 | 5.92 | 6.03 | 6.03 | -0.05 (-0.82%) | 4,223,115 |
| 28 Dec 2018 | CNY | 6.1 | 6.22 | 6.02 | 6.08 | 6.08 | -0.04 (-0.65%) | 8,162,144 |
| 27 Dec 2018 | CNY | 6 | 6.25 | 5.95 | 6.12 | 6.12 | +0.19 (+3.20%) | 11,757,075 |
| 26 Dec 2018 | CNY | 5.92 | 5.99 | 5.85 | 5.93 | 5.93 | -0.02 (-0.34%) | 3,972,190 |
| 25 Dec 2018 | CNY | 6.04 | 6.04 | 5.65 | 5.95 | 5.95 | -0.17 (-2.78%) | 7,293,570 |
| 24 Dec 2018 | CNY | 5.99 | 6.12 | 5.92 | 6.12 | 6.12 | +0.08 (+1.32%) | 4,892,075 |
| 21 Dec 2018 | CNY | 6.03 | 6.11 | 5.96 | 6.04 | 6.04 | -0.02 (-0.33%) | 4,014,703 |
| 20 Dec 2018 | CNY | 5.95 | 6.08 | 5.94 | 6.06 | 6.06 | +0.12 (+2.02%) | 5,915,700 |
| 19 Dec 2018 | CNY | 6.08 | 6.15 | 5.91 | 5.94 | 5.94 | -0.19 (-3.10%) | 6,584,336 |
| 18 Dec 2018 | CNY | 6.22 | 6.25 | 6.04 | 6.13 | 6.13 | -0.24 (-3.77%) | 8,403,708 |
| 17 Dec 2018 | CNY | 6.15 | 6.44 | 6.15 | 6.37 | 6.37 | +0.23 (+3.75%) | 11,913,230 |
