| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 3.81 | 3.91 | 3.78 | 3.83 | 3.83 | +0.01 (+0.26%) | 7,200,820 |
| 9 Jan 2019 | CNY | 3.85 | 3.91 | 3.81 | 3.82 | 3.82 | -0.05 (-1.29%) | 12,621,400 |
| 8 Jan 2019 | CNY | 3.83 | 4.08 | 3.82 | 3.87 | 3.87 | -0.02 (-0.51%) | 21,302,420 |
| 7 Jan 2019 | CNY | 3.8 | 3.99 | 3.77 | 3.89 | 3.89 | +0.08 (+2.10%) | 18,616,082 |
| 4 Jan 2019 | CNY | 3.53 | 3.94 | 3.51 | 3.81 | 3.81 | +0.23 (+6.42%) | 15,916,802 |
| 3 Jan 2019 | CNY | 3.57 | 3.63 | 3.56 | 3.58 | 3.58 | +0.03 (+0.85%) | 3,247,834 |
| 2 Jan 2019 | CNY | 3.57 | 3.6 | 3.54 | 3.55 | 3.55 | -0.02 (-0.56%) | 2,063,222 |
| 28 Dec 2018 | CNY | 3.55 | 3.61 | 3.54 | 3.57 | 3.57 | +0.02 (+0.56%) | 3,081,003 |
| 27 Dec 2018 | CNY | 3.69 | 3.71 | 3.54 | 3.55 | 3.55 | -0.06 (-1.66%) | 3,410,300 |
| 26 Dec 2018 | CNY | 3.65 | 3.67 | 3.61 | 3.61 | 3.61 | -0.04 (-1.10%) | 2,656,802 |
| 25 Dec 2018 | CNY | 3.69 | 3.7 | 3.5 | 3.65 | 3.65 | -0.08 (-2.14%) | 5,753,250 |
| 24 Dec 2018 | CNY | 3.71 | 3.75 | 3.69 | 3.73 | 3.73 | +0.02 (+0.54%) | 2,194,222 |
| 21 Dec 2018 | CNY | 3.74 | 3.77 | 3.68 | 3.71 | 3.71 | -0.04 (-1.07%) | 3,733,300 |
| 20 Dec 2018 | CNY | 3.74 | 3.78 | 3.72 | 3.75 | 3.75 | 0.0 (0.0%) | 2,878,552 |
| 19 Dec 2018 | CNY | 3.82 | 3.82 | 3.73 | 3.75 | 3.75 | -0.05 (-1.32%) | 4,020,450 |
| 18 Dec 2018 | CNY | 3.77 | 3.82 | 3.72 | 3.8 | 3.8 | 0.0 (0.0%) | 3,717,500 |
| 17 Dec 2018 | CNY | 3.76 | 3.81 | 3.71 | 3.8 | 3.8 | +0.02 (+0.53%) | 4,510,000 |
| 14 Dec 2018 | CNY | 3.9 | 3.9 | 3.73 | 3.78 | 3.78 | -0.12 (-3.08%) | 9,249,702 |
| 13 Dec 2018 | CNY | 3.89 | 3.95 | 3.83 | 3.9 | 3.9 | +0.01 (+0.26%) | 6,715,302 |
| 12 Dec 2018 | CNY | 3.93 | 3.96 | 3.88 | 3.89 | 3.89 | -0.01 (-0.26%) | 6,326,820 |
| 11 Dec 2018 | CNY | 3.89 | 3.93 | 3.86 | 3.9 | 3.9 | +0.03 (+0.78%) | 5,781,300 |
| 10 Dec 2018 | CNY | 3.91 | 3.97 | 3.82 | 3.87 | 3.87 | -0.1 (-2.52%) | 8,642,902 |
| 7 Dec 2018 | CNY | 4 | 4.03 | 3.96 | 3.97 | 3.97 | -0.01 (-0.25%) | 6,655,100 |
| 6 Dec 2018 | CNY | 4.04 | 4.11 | 3.96 | 3.98 | 3.98 | -0.09 (-2.21%) | 11,690,300 |
| 5 Dec 2018 | CNY | 4.01 | 4.18 | 3.96 | 4.07 | 4.07 | -0.04 (-0.97%) | 17,788,900 |
| 4 Dec 2018 | CNY | 4.08 | 4.12 | 4.03 | 4.11 | 4.11 | -0.03 (-0.72%) | 18,063,486 |
| 3 Dec 2018 | CNY | 3.96 | 4.19 | 3.91 | 4.14 | 4.14 | +0.23 (+5.88%) | 31,005,331 |
| 30 Nov 2018 | CNY | 3.81 | 3.93 | 3.75 | 3.91 | 3.91 | -0.03 (-0.76%) | 16,728,733 |
| 29 Nov 2018 | CNY | 3.89 | 4.14 | 3.85 | 3.94 | 3.94 | +0.1 (+2.60%) | 25,334,160 |
| 28 Nov 2018 | CNY | 3.83 | 3.87 | 3.71 | 3.84 | 3.84 | +0.03 (+0.79%) | 6,586,770 |
