| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 3.61 | 3.64 | 3.61 | 3.62 | 3.62 | 0.0 (0.0%) | 3,215,938 |
| 9 Jan 2019 | CNY | 3.62 | 3.67 | 3.61 | 3.62 | 3.62 | +0.01 (+0.28%) | 4,234,438 |
| 8 Jan 2019 | CNY | 3.62 | 3.62 | 3.6 | 3.61 | 3.61 | -0.01 (-0.28%) | 2,385,612 |
| 7 Jan 2019 | CNY | 3.61 | 3.63 | 3.57 | 3.62 | 3.62 | +0.03 (+0.84%) | 4,896,657 |
| 4 Jan 2019 | CNY | 3.5 | 3.59 | 3.47 | 3.59 | 3.59 | +0.08 (+2.28%) | 3,494,250 |
| 3 Jan 2019 | CNY | 3.52 | 3.55 | 3.5 | 3.51 | 3.51 | -0.02 (-0.57%) | 1,711,550 |
| 2 Jan 2019 | CNY | 3.52 | 3.54 | 3.49 | 3.53 | 3.53 | +0.01 (+0.28%) | 1,752,000 |
| 28 Dec 2018 | CNY | 3.52 | 3.54 | 3.48 | 3.52 | 3.52 | +0.02 (+0.57%) | 2,676,352 |
| 27 Dec 2018 | CNY | 3.63 | 3.64 | 3.5 | 3.5 | 3.5 | -0.06 (-1.69%) | 3,070,650 |
| 26 Dec 2018 | CNY | 3.6 | 3.61 | 3.55 | 3.56 | 3.56 | -0.04 (-1.11%) | 2,012,650 |
| 25 Dec 2018 | CNY | 3.65 | 3.65 | 3.53 | 3.6 | 3.6 | -0.08 (-2.17%) | 3,124,668 |
| 24 Dec 2018 | CNY | 3.65 | 3.68 | 3.63 | 3.68 | 3.68 | +0.03 (+0.82%) | 2,503,801 |
| 21 Dec 2018 | CNY | 3.69 | 3.69 | 3.64 | 3.65 | 3.65 | -0.05 (-1.35%) | 1,690,275 |
| 20 Dec 2018 | CNY | 3.62 | 3.77 | 3.6 | 3.7 | 3.7 | +0.07 (+1.93%) | 5,132,137 |
| 19 Dec 2018 | CNY | 3.64 | 3.67 | 3.62 | 3.63 | 3.63 | -0.02 (-0.55%) | 2,149,252 |
| 18 Dec 2018 | CNY | 3.63 | 3.66 | 3.62 | 3.65 | 3.65 | -0.01 (-0.27%) | 2,407,460 |
| 17 Dec 2018 | CNY | 3.66 | 3.66 | 3.61 | 3.66 | 3.66 | 0.0 (0.0%) | 3,044,450 |
| 14 Dec 2018 | CNY | 3.72 | 3.77 | 3.65 | 3.66 | 3.66 | -0.08 (-2.14%) | 4,499,500 |
| 13 Dec 2018 | CNY | 3.75 | 3.77 | 3.7 | 3.74 | 3.74 | +0.01 (+0.27%) | 4,560,400 |
| 12 Dec 2018 | CNY | 3.73 | 3.74 | 3.71 | 3.73 | 3.73 | +0.01 (+0.27%) | 3,803,100 |
| 11 Dec 2018 | CNY | 3.75 | 3.75 | 3.69 | 3.72 | 3.72 | +0.02 (+0.54%) | 2,582,900 |
| 10 Dec 2018 | CNY | 3.77 | 3.8 | 3.69 | 3.7 | 3.7 | -0.11 (-2.89%) | 4,913,417 |
| 7 Dec 2018 | CNY | 3.8 | 3.84 | 3.79 | 3.81 | 3.81 | +0.03 (+0.79%) | 4,145,016 |
| 6 Dec 2018 | CNY | 3.82 | 3.87 | 3.78 | 3.78 | 3.78 | -0.03 (-0.79%) | 7,314,550 |
| 5 Dec 2018 | CNY | 3.8 | 3.84 | 3.76 | 3.81 | 3.81 | -0.05 (-1.30%) | 7,441,922 |
| 4 Dec 2018 | CNY | 3.79 | 3.88 | 3.78 | 3.86 | 3.86 | +0.05 (+1.31%) | 7,976,357 |
| 3 Dec 2018 | CNY | 3.78 | 3.84 | 3.75 | 3.81 | 3.81 | +0.09 (+2.42%) | 7,633,201 |
| 30 Nov 2018 | CNY | 3.66 | 3.72 | 3.62 | 3.72 | 3.72 | +0.07 (+1.92%) | 4,609,802 |
| 29 Nov 2018 | CNY | 3.77 | 3.78 | 3.64 | 3.65 | 3.65 | -0.11 (-2.93%) | 5,012,700 |
| 28 Nov 2018 | CNY | 3.72 | 3.77 | 3.64 | 3.76 | 3.76 | +0.04 (+1.08%) | 5,927,300 |
