| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2019 | CNY | 4.34 | 4.44 | 4.31 | 4.37 | 4.37 | +0.03 (+0.69%) | 14,429,005 |
| 10 Jan 2019 | CNY | 4.36 | 4.42 | 4.3 | 4.34 | 4.34 | -0.02 (-0.46%) | 15,341,782 |
| 9 Jan 2019 | CNY | 4.22 | 4.57 | 4.22 | 4.36 | 4.36 | +0.14 (+3.32%) | 33,806,095 |
| 8 Jan 2019 | CNY | 4.15 | 4.31 | 4.12 | 4.22 | 4.22 | +0.07 (+1.69%) | 16,254,148 |
| 7 Jan 2019 | CNY | 4.08 | 4.16 | 4.03 | 4.15 | 4.15 | +0.15 (+3.75%) | 14,337,172 |
| 4 Jan 2019 | CNY | 3.83 | 4 | 3.81 | 4 | 4 | +0.1 (+2.56%) | 8,701,220 |
| 3 Jan 2019 | CNY | 3.92 | 3.98 | 3.89 | 3.9 | 3.9 | -0.02 (-0.51%) | 6,321,523 |
| 2 Jan 2019 | CNY | 3.94 | 3.95 | 3.89 | 3.92 | 3.92 | 0.0 (0.0%) | 7,627,887 |
| 28 Dec 2018 | CNY | 3.97 | 4.01 | 3.9 | 3.92 | 3.92 | -0.03 (-0.76%) | 6,674,667 |
| 27 Dec 2018 | CNY | 4.04 | 4.06 | 3.95 | 3.95 | 3.95 | -0.02 (-0.50%) | 8,765,162 |
| 26 Dec 2018 | CNY | 4.01 | 4.04 | 3.96 | 3.97 | 3.97 | -0.06 (-1.49%) | 8,014,632 |
| 25 Dec 2018 | CNY | 3.98 | 4.05 | 3.88 | 4.03 | 4.03 | +0.01 (+0.25%) | 10,230,512 |
| 24 Dec 2018 | CNY | 3.95 | 4.04 | 3.93 | 4.02 | 4.02 | +0.06 (+1.52%) | 6,222,461 |
| 21 Dec 2018 | CNY | 3.96 | 3.98 | 3.92 | 3.96 | 3.96 | -0.03 (-0.75%) | 5,706,825 |
| 20 Dec 2018 | CNY | 3.93 | 4.01 | 3.91 | 3.99 | 3.99 | +0.04 (+1.01%) | 7,361,865 |
| 19 Dec 2018 | CNY | 4.03 | 4.05 | 3.95 | 3.95 | 3.95 | -0.08 (-1.99%) | 6,565,500 |
| 18 Dec 2018 | CNY | 4.05 | 4.1 | 3.92 | 4.03 | 4.03 | -0.08 (-1.95%) | 14,019,373 |
| 17 Dec 2018 | CNY | 4.12 | 4.13 | 4.03 | 4.11 | 4.11 | -0.03 (-0.72%) | 7,799,100 |
| 14 Dec 2018 | CNY | 4.3 | 4.31 | 4.1 | 4.14 | 4.14 | -0.16 (-3.72%) | 9,826,573 |
| 13 Dec 2018 | CNY | 4.3 | 4.35 | 4.24 | 4.3 | 4.3 | 0.0 (0.0%) | 10,645,105 |
| 12 Dec 2018 | CNY | 4.23 | 4.33 | 4.18 | 4.3 | 4.3 | +0.07 (+1.65%) | 11,453,738 |
| 11 Dec 2018 | CNY | 4.15 | 4.23 | 4.14 | 4.23 | 4.23 | +0.09 (+2.17%) | 6,799,093 |
| 10 Dec 2018 | CNY | 4.22 | 4.24 | 4.08 | 4.14 | 4.14 | -0.1 (-2.36%) | 10,522,603 |
| 7 Dec 2018 | CNY | 4.29 | 4.32 | 4.2 | 4.24 | 4.24 | -0.04 (-0.93%) | 8,332,975 |
| 6 Dec 2018 | CNY | 4.33 | 4.36 | 4.26 | 4.28 | 4.28 | -0.07 (-1.61%) | 10,276,958 |
| 5 Dec 2018 | CNY | 4.32 | 4.4 | 4.31 | 4.35 | 4.35 | -0.07 (-1.58%) | 12,033,032 |
| 4 Dec 2018 | CNY | 4.37 | 4.45 | 4.35 | 4.42 | 4.42 | +0.05 (+1.14%) | 12,009,975 |
| 3 Dec 2018 | CNY | 4.38 | 4.41 | 4.3 | 4.37 | 4.37 | +0.16 (+3.80%) | 14,192,934 |
| 30 Nov 2018 | CNY | 4.15 | 4.21 | 4.09 | 4.21 | 4.21 | +0.03 (+0.72%) | 11,830,514 |
| 29 Nov 2018 | CNY | 4.35 | 4.41 | 4.18 | 4.18 | 4.18 | -0.14 (-3.24%) | 13,011,925 |
