| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 5.24 | 5.41 | 5.18 | 5.29 | 5.29 | +0.11 (+2.12%) | 8,881,426 |
| 17 Jan 2019 | CNY | 5.26 | 5.28 | 5.18 | 5.18 | 5.18 | -0.08 (-1.52%) | 2,853,928 |
| 16 Jan 2019 | CNY | 5.31 | 5.31 | 5.23 | 5.26 | 5.26 | -0.04 (-0.75%) | 3,202,319 |
| 15 Jan 2019 | CNY | 5.29 | 5.31 | 5.22 | 5.3 | 5.3 | +0.02 (+0.38%) | 3,830,615 |
| 14 Jan 2019 | CNY | 5.29 | 5.31 | 5.24 | 5.28 | 5.28 | +0.01 (+0.19%) | 2,363,631 |
| 11 Jan 2019 | CNY | 5.19 | 5.28 | 5.19 | 5.27 | 5.27 | +0.09 (+1.74%) | 3,656,952 |
| 10 Jan 2019 | CNY | 5.23 | 5.26 | 5.17 | 5.18 | 5.18 | -0.02 (-0.38%) | 2,490,958 |
| 9 Jan 2019 | CNY | 5.19 | 5.29 | 5.19 | 5.2 | 5.2 | +0.01 (+0.19%) | 4,113,675 |
| 8 Jan 2019 | CNY | 5.18 | 5.23 | 5.14 | 5.19 | 5.19 | +0.02 (+0.39%) | 2,923,803 |
| 7 Jan 2019 | CNY | 5.14 | 5.2 | 5.13 | 5.17 | 5.17 | +0.07 (+1.37%) | 3,221,600 |
| 4 Jan 2019 | CNY | 4.99 | 5.12 | 4.96 | 5.1 | 5.1 | +0.09 (+1.80%) | 3,214,772 |
| 3 Jan 2019 | CNY | 5.03 | 5.06 | 5 | 5.01 | 5.01 | 0.0 (0.0%) | 1,923,500 |
| 2 Jan 2019 | CNY | 5.02 | 5.05 | 4.98 | 5.01 | 5.01 | -0.01 (-0.20%) | 1,954,700 |
| 28 Dec 2018 | CNY | 5.01 | 5.05 | 4.96 | 5.02 | 5.02 | +0.02 (+0.40%) | 2,813,900 |
| 27 Dec 2018 | CNY | 5.08 | 5.11 | 5 | 5 | 5 | -0.01 (-0.20%) | 3,655,657 |
| 26 Dec 2018 | CNY | 5.07 | 5.11 | 4.99 | 5.01 | 5.01 | -0.06 (-1.18%) | 2,372,519 |
| 25 Dec 2018 | CNY | 5.13 | 5.17 | 4.97 | 5.07 | 5.07 | -0.11 (-2.12%) | 4,162,826 |
| 24 Dec 2018 | CNY | 5.19 | 5.19 | 5.12 | 5.18 | 5.18 | -0.01 (-0.19%) | 3,179,408 |
| 21 Dec 2018 | CNY | 5.12 | 5.19 | 5.1 | 5.19 | 5.19 | +0.07 (+1.37%) | 3,316,025 |
| 20 Dec 2018 | CNY | 5.15 | 5.19 | 5.08 | 5.12 | 5.12 | +0.01 (+0.20%) | 3,061,024 |
| 19 Dec 2018 | CNY | 5.23 | 5.26 | 5.07 | 5.11 | 5.11 | -0.13 (-2.48%) | 5,047,200 |
| 18 Dec 2018 | CNY | 5.21 | 5.27 | 5.16 | 5.24 | 5.24 | +0.03 (+0.58%) | 3,418,637 |
| 17 Dec 2018 | CNY | 5.17 | 5.26 | 5.15 | 5.21 | 5.21 | -0.02 (-0.38%) | 2,886,739 |
| 14 Dec 2018 | CNY | 5.26 | 5.34 | 5.22 | 5.23 | 5.23 | -0.07 (-1.32%) | 4,875,371 |
| 13 Dec 2018 | CNY | 5.26 | 5.37 | 5.24 | 5.3 | 5.3 | +0.05 (+0.95%) | 4,590,985 |
| 12 Dec 2018 | CNY | 5.33 | 5.38 | 5.24 | 5.25 | 5.25 | -0.1 (-1.87%) | 5,274,974 |
| 11 Dec 2018 | CNY | 5.41 | 5.42 | 5.27 | 5.35 | 5.35 | -0.11 (-2.01%) | 7,648,159 |
| 10 Dec 2018 | CNY | 5.31 | 5.48 | 5.29 | 5.46 | 5.46 | +0.1 (+1.87%) | 7,471,225 |
| 7 Dec 2018 | CNY | 5.39 | 5.42 | 5.33 | 5.36 | 5.36 | -0.01 (-0.19%) | 2,416,977 |
| 6 Dec 2018 | CNY | 5.45 | 5.48 | 5.34 | 5.37 | 5.37 | -0.11 (-2.01%) | 5,032,604 |
