| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 4.47 | 4.5 | 4.44 | 4.45 | 4.45 | -0.02 (-0.45%) | 3,367,300 |
| 9 Jan 2019 | CNY | 4.46 | 4.55 | 4.46 | 4.47 | 4.47 | 0.0 (0.0%) | 7,501,400 |
| 8 Jan 2019 | CNY | 4.48 | 4.5 | 4.44 | 4.47 | 4.47 | -0.04 (-0.89%) | 4,815,367 |
| 7 Jan 2019 | CNY | 4.45 | 4.53 | 4.42 | 4.51 | 4.51 | +0.06 (+1.35%) | 14,811,613 |
| 4 Jan 2019 | CNY | 4.32 | 4.45 | 4.31 | 4.45 | 4.45 | +0.1 (+2.30%) | 4,098,340 |
| 3 Jan 2019 | CNY | 4.35 | 4.38 | 4.32 | 4.35 | 4.35 | +0.01 (+0.23%) | 2,003,854 |
| 2 Jan 2019 | CNY | 4.34 | 4.36 | 4.3 | 4.34 | 4.34 | +0.01 (+0.23%) | 2,210,487 |
| 28 Dec 2018 | CNY | 4.36 | 4.37 | 4.31 | 4.33 | 4.33 | +0.01 (+0.23%) | 1,194,100 |
| 27 Dec 2018 | CNY | 4.44 | 4.46 | 4.31 | 4.32 | 4.32 | -0.06 (-1.37%) | 2,267,100 |
| 26 Dec 2018 | CNY | 4.38 | 4.41 | 4.34 | 4.38 | 4.38 | 0.0 (0.0%) | 2,394,072 |
| 25 Dec 2018 | CNY | 4.48 | 4.48 | 4.28 | 4.38 | 4.38 | -0.12 (-2.67%) | 3,671,290 |
| 24 Dec 2018 | CNY | 4.47 | 4.51 | 4.46 | 4.5 | 4.5 | +0.02 (+0.45%) | 1,940,372 |
| 21 Dec 2018 | CNY | 4.51 | 4.53 | 4.42 | 4.48 | 4.48 | -0.05 (-1.10%) | 2,198,014 |
| 20 Dec 2018 | CNY | 4.54 | 4.58 | 4.5 | 4.53 | 4.53 | +0.01 (+0.22%) | 1,590,048 |
| 19 Dec 2018 | CNY | 4.57 | 4.58 | 4.51 | 4.52 | 4.52 | -0.03 (-0.66%) | 2,127,246 |
| 18 Dec 2018 | CNY | 4.6 | 4.61 | 4.52 | 4.55 | 4.55 | -0.06 (-1.30%) | 1,832,100 |
| 17 Dec 2018 | CNY | 4.62 | 4.65 | 4.55 | 4.61 | 4.61 | -0.02 (-0.43%) | 1,855,649 |
| 14 Dec 2018 | CNY | 4.75 | 4.75 | 4.61 | 4.63 | 4.63 | -0.12 (-2.53%) | 1,717,400 |
| 13 Dec 2018 | CNY | 4.71 | 4.78 | 4.68 | 4.75 | 4.75 | +0.05 (+1.06%) | 2,526,923 |
| 12 Dec 2018 | CNY | 4.72 | 4.74 | 4.68 | 4.7 | 4.7 | -0.02 (-0.42%) | 1,370,600 |
| 11 Dec 2018 | CNY | 4.72 | 4.75 | 4.69 | 4.72 | 4.72 | -0.01 (-0.21%) | 1,348,400 |
| 10 Dec 2018 | CNY | 4.77 | 4.77 | 4.69 | 4.73 | 4.73 | -0.04 (-0.84%) | 1,281,922 |
| 7 Dec 2018 | CNY | 4.78 | 4.8 | 4.73 | 4.77 | 4.77 | -0.01 (-0.21%) | 1,303,691 |
| 6 Dec 2018 | CNY | 4.86 | 4.86 | 4.78 | 4.78 | 4.78 | -0.08 (-1.65%) | 1,692,000 |
| 5 Dec 2018 | CNY | 4.86 | 4.9 | 4.82 | 4.86 | 4.86 | -0.05 (-1.02%) | 1,839,200 |
| 4 Dec 2018 | CNY | 4.86 | 4.94 | 4.85 | 4.91 | 4.91 | +0.05 (+1.03%) | 3,297,930 |
| 3 Dec 2018 | CNY | 4.85 | 4.91 | 4.8 | 4.86 | 4.86 | +0.13 (+2.75%) | 3,024,269 |
| 30 Nov 2018 | CNY | 4.72 | 4.75 | 4.62 | 4.73 | 4.73 | +0.01 (+0.21%) | 1,738,835 |
| 29 Nov 2018 | CNY | 4.86 | 4.89 | 4.7 | 4.72 | 4.72 | -0.11 (-2.28%) | 2,292,247 |
| 28 Nov 2018 | CNY | 4.76 | 4.86 | 4.68 | 4.83 | 4.83 | +0.07 (+1.47%) | 2,687,278 |
