| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 6.42 | 6.54 | 6.34 | 6.5 | 6.5 | +0.2 (+3.17%) | 2,724,110 |
| 17 Jan 2019 | CNY | 6.48 | 6.53 | 6.28 | 6.3 | 6.3 | -0.18 (-2.78%) | 2,044,188 |
| 16 Jan 2019 | CNY | 6.45 | 6.49 | 6.4 | 6.48 | 6.48 | +0.03 (+0.47%) | 1,700,740 |
| 15 Jan 2019 | CNY | 6.36 | 6.45 | 6.35 | 6.45 | 6.45 | +0.08 (+1.26%) | 2,141,870 |
| 14 Jan 2019 | CNY | 6.63 | 6.63 | 6.35 | 6.37 | 6.37 | -0.4 (-5.91%) | 5,474,020 |
| 11 Jan 2019 | CNY | 6.74 | 6.84 | 6.68 | 6.77 | 6.77 | +0.04 (+0.59%) | 1,966,730 |
| 10 Jan 2019 | CNY | 6.73 | 6.9 | 6.72 | 6.73 | 6.73 | -0.1 (-1.46%) | 3,063,417 |
| 9 Jan 2019 | CNY | 6.9 | 6.98 | 6.8 | 6.83 | 6.83 | -0.16 (-2.29%) | 6,648,600 |
| 8 Jan 2019 | CNY | 6.63 | 7.22 | 6.55 | 6.99 | 6.99 | +0.36 (+5.43%) | 10,019,490 |
| 7 Jan 2019 | CNY | 6.38 | 6.68 | 6.38 | 6.63 | 6.63 | 0.0 (0.0%) | 2,970,216 |
| 4 Jan 2019 | CNY | 6.39 | 6.66 | 6.36 | 6.63 | 6.63 | +0.19 (+2.95%) | 2,597,715 |
| 3 Jan 2019 | CNY | 6.44 | 6.58 | 6.4 | 6.44 | 6.44 | -0.01 (-0.16%) | 1,083,540 |
| 2 Jan 2019 | CNY | 6.46 | 6.52 | 6.42 | 6.45 | 6.45 | +0.03 (+0.47%) | 1,010,480 |
| 28 Dec 2018 | CNY | 6.44 | 6.5 | 6.34 | 6.42 | 6.42 | -0.02 (-0.31%) | 999,560 |
| 27 Dec 2018 | CNY | 6.52 | 6.6 | 6.42 | 6.44 | 6.44 | -0.01 (-0.16%) | 1,560,490 |
| 26 Dec 2018 | CNY | 6.5 | 6.6 | 6.43 | 6.45 | 6.45 | -0.12 (-1.83%) | 1,405,825 |
| 25 Dec 2018 | CNY | 6.63 | 6.65 | 6.35 | 6.57 | 6.57 | -0.16 (-2.38%) | 2,205,310 |
| 24 Dec 2018 | CNY | 6.78 | 6.78 | 6.61 | 6.73 | 6.73 | +0.02 (+0.30%) | 2,027,870 |
| 21 Dec 2018 | CNY | 6.6 | 6.79 | 6.54 | 6.71 | 6.71 | +0.08 (+1.21%) | 3,309,905 |
| 20 Dec 2018 | CNY | 6.39 | 6.72 | 6.36 | 6.63 | 6.63 | +0.28 (+4.41%) | 3,162,723 |
| 19 Dec 2018 | CNY | 6.33 | 6.47 | 6.33 | 6.35 | 6.35 | -0.09 (-1.40%) | 1,061,170 |
| 18 Dec 2018 | CNY | 6.37 | 6.46 | 6.33 | 6.44 | 6.44 | 0.0 (0.0%) | 1,564,710 |
| 17 Dec 2018 | CNY | 6.45 | 6.49 | 6.31 | 6.44 | 6.44 | -0.03 (-0.46%) | 2,511,481 |
| 14 Dec 2018 | CNY | 6.73 | 6.75 | 6.46 | 6.47 | 6.47 | -0.32 (-4.71%) | 3,992,531 |
| 13 Dec 2018 | CNY | 6.71 | 7.05 | 6.71 | 6.79 | 6.79 | +0.11 (+1.65%) | 6,952,622 |
| 12 Dec 2018 | CNY | 6.52 | 6.68 | 6.4 | 6.68 | 6.68 | +0.17 (+2.61%) | 2,351,618 |
| 11 Dec 2018 | CNY | 6.49 | 6.57 | 6.43 | 6.51 | 6.51 | +0.06 (+0.93%) | 2,152,126 |
| 10 Dec 2018 | CNY | 6.57 | 6.57 | 6.35 | 6.45 | 6.45 | -0.19 (-2.86%) | 3,533,345 |
| 7 Dec 2018 | CNY | 6.69 | 6.76 | 6.55 | 6.64 | 6.64 | -0.07 (-1.04%) | 4,167,651 |
| 6 Dec 2018 | CNY | 6.83 | 6.93 | 6.66 | 6.71 | 6.71 | -0.11 (-1.61%) | 5,696,107 |
