| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2019 | CNY | 3.92 | 4.06 | 3.87 | 4.06 | 4.06 | +0.11 (+2.78%) | 6,298,567 |
| 3 Jan 2019 | CNY | 3.93 | 3.98 | 3.9 | 3.95 | 3.95 | +0.02 (+0.51%) | 2,571,383 |
| 2 Jan 2019 | CNY | 3.94 | 3.99 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 2,003,294 |
| 28 Dec 2018 | CNY | 3.96 | 3.96 | 3.89 | 3.93 | 3.93 | +0.03 (+0.77%) | 2,370,991 |
| 27 Dec 2018 | CNY | 4.04 | 4.06 | 3.9 | 3.9 | 3.9 | -0.09 (-2.26%) | 3,413,483 |
| 26 Dec 2018 | CNY | 3.99 | 4.03 | 3.98 | 3.99 | 3.99 | -0.01 (-0.25%) | 2,441,900 |
| 25 Dec 2018 | CNY | 4.05 | 4.05 | 3.88 | 4 | 4 | -0.1 (-2.44%) | 7,002,551 |
| 24 Dec 2018 | CNY | 4.12 | 4.17 | 4.08 | 4.1 | 4.1 | -0.02 (-0.49%) | 3,887,172 |
| 21 Dec 2018 | CNY | 4.15 | 4.16 | 4.1 | 4.12 | 4.12 | -0.04 (-0.96%) | 1,951,600 |
| 20 Dec 2018 | CNY | 4.13 | 4.19 | 4.1 | 4.16 | 4.16 | +0.02 (+0.48%) | 2,893,139 |
| 19 Dec 2018 | CNY | 4.24 | 4.25 | 4.13 | 4.14 | 4.14 | -0.1 (-2.36%) | 3,121,124 |
| 18 Dec 2018 | CNY | 4.19 | 4.26 | 4.14 | 4.24 | 4.24 | 0.0 (0.0%) | 3,180,100 |
| 17 Dec 2018 | CNY | 4.26 | 4.27 | 4.18 | 4.24 | 4.24 | -0.01 (-0.24%) | 3,402,172 |
| 14 Dec 2018 | CNY | 4.41 | 4.43 | 4.23 | 4.25 | 4.25 | -0.18 (-4.06%) | 5,845,873 |
| 13 Dec 2018 | CNY | 4.43 | 4.47 | 4.38 | 4.43 | 4.43 | +0.03 (+0.68%) | 4,971,358 |
| 12 Dec 2018 | CNY | 4.43 | 4.47 | 4.4 | 4.4 | 4.4 | -0.04 (-0.90%) | 4,369,868 |
| 11 Dec 2018 | CNY | 4.36 | 4.44 | 4.29 | 4.44 | 4.44 | +0.11 (+2.54%) | 4,766,185 |
| 10 Dec 2018 | CNY | 4.42 | 4.46 | 4.3 | 4.33 | 4.33 | -0.14 (-3.13%) | 4,216,000 |
| 7 Dec 2018 | CNY | 4.46 | 4.5 | 4.4 | 4.47 | 4.47 | +0.01 (+0.22%) | 4,218,763 |
| 6 Dec 2018 | CNY | 4.49 | 4.63 | 4.44 | 4.46 | 4.46 | -0.03 (-0.67%) | 6,867,570 |
| 5 Dec 2018 | CNY | 4.41 | 4.52 | 4.39 | 4.49 | 4.49 | -0.03 (-0.66%) | 6,880,328 |
| 4 Dec 2018 | CNY | 4.4 | 4.56 | 4.4 | 4.52 | 4.52 | +0.02 (+0.44%) | 8,712,373 |
| 3 Dec 2018 | CNY | 4.4 | 4.6 | 4.39 | 4.5 | 4.5 | +0.12 (+2.74%) | 14,921,485 |
| 30 Nov 2018 | CNY | 4.24 | 4.38 | 4.18 | 4.38 | 4.38 | +0.13 (+3.06%) | 9,028,189 |
| 29 Nov 2018 | CNY | 4.38 | 4.38 | 4.25 | 4.25 | 4.25 | -0.11 (-2.52%) | 5,700,824 |
| 28 Nov 2018 | CNY | 4.37 | 4.38 | 4.21 | 4.36 | 4.36 | 0.0 (0.0%) | 5,922,377 |
| 27 Nov 2018 | CNY | 4.34 | 4.38 | 4.28 | 4.36 | 4.36 | +0.03 (+0.69%) | 5,326,000 |
| 26 Nov 2018 | CNY | 4.44 | 4.45 | 4.3 | 4.33 | 4.33 | -0.09 (-2.04%) | 7,010,805 |
| 23 Nov 2018 | CNY | 4.56 | 4.58 | 4.34 | 4.42 | 4.42 | -0.14 (-3.07%) | 11,198,085 |
| 22 Nov 2018 | CNY | 4.61 | 4.65 | 4.54 | 4.56 | 4.56 | -0.02 (-0.44%) | 5,818,085 |
