| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2019 | CNY | 3.53 | 3.6 | 3.53 | 3.57 | 3.57 | 0.0 (0.0%) | 1,520,100 |
| 14 Jan 2019 | CNY | 3.63 | 3.68 | 3.55 | 3.57 | 3.57 | -0.1 (-2.72%) | 1,764,400 |
| 11 Jan 2019 | CNY | 3.7 | 3.71 | 3.63 | 3.67 | 3.67 | -0.01 (-0.27%) | 2,206,900 |
| 10 Jan 2019 | CNY | 3.77 | 3.82 | 3.66 | 3.68 | 3.68 | -0.09 (-2.39%) | 2,214,884 |
| 9 Jan 2019 | CNY | 3.83 | 3.85 | 3.77 | 3.77 | 3.77 | -0.05 (-1.31%) | 2,823,200 |
| 8 Jan 2019 | CNY | 3.89 | 3.89 | 3.76 | 3.82 | 3.82 | -0.08 (-2.05%) | 1,763,168 |
| 7 Jan 2019 | CNY | 3.95 | 3.96 | 3.86 | 3.9 | 3.9 | -0.01 (-0.26%) | 1,958,800 |
| 4 Jan 2019 | CNY | 3.79 | 3.95 | 3.75 | 3.91 | 3.91 | +0.08 (+2.09%) | 1,688,400 |
| 3 Jan 2019 | CNY | 3.87 | 3.93 | 3.8 | 3.83 | 3.83 | -0.07 (-1.79%) | 1,974,421 |
| 2 Jan 2019 | CNY | 3.85 | 4 | 3.8 | 3.9 | 3.9 | +0.09 (+2.36%) | 2,139,283 |
| 28 Dec 2018 | CNY | 3.82 | 3.96 | 3.76 | 3.81 | 3.81 | -0.12 (-3.05%) | 1,976,620 |
| 27 Dec 2018 | CNY | 4.14 | 4.18 | 3.93 | 3.93 | 3.93 | -0.21 (-5.07%) | 2,991,183 |
| 26 Dec 2018 | CNY | 4.09 | 4.16 | 4.07 | 4.14 | 4.14 | +0.01 (+0.24%) | 2,100,661 |
| 25 Dec 2018 | CNY | 4.08 | 4.2 | 4 | 4.13 | 4.13 | -0.08 (-1.90%) | 5,146,781 |
| 24 Dec 2018 | CNY | 4.16 | 4.27 | 4.07 | 4.21 | 4.21 | +0.08 (+1.94%) | 4,070,420 |
| 21 Dec 2018 | CNY | 4.3 | 4.3 | 4.09 | 4.13 | 4.13 | -0.18 (-4.18%) | 5,617,100 |
| 20 Dec 2018 | CNY | 4.49 | 4.56 | 4.27 | 4.31 | 4.31 | -0.09 (-2.05%) | 9,407,619 |
| 19 Dec 2018 | CNY | 4.17 | 4.4 | 4.13 | 4.4 | 4.4 | +0.21 (+5.01%) | 8,019,660 |
| 18 Dec 2018 | CNY | 4.01 | 4.22 | 3.93 | 4.19 | 4.19 | +0.17 (+4.23%) | 7,111,169 |
| 17 Dec 2018 | CNY | 3.97 | 4.1 | 3.82 | 4.02 | 4.02 | +0.06 (+1.52%) | 3,334,604 |
| 14 Dec 2018 | CNY | 4.04 | 4.13 | 3.95 | 3.96 | 3.96 | -0.05 (-1.25%) | 3,976,705 |
| 13 Dec 2018 | CNY | 4.05 | 4.07 | 3.91 | 4.01 | 4.01 | -0.09 (-2.20%) | 6,374,446 |
| 12 Dec 2018 | CNY | 4.15 | 4.24 | 4.1 | 4.1 | 4.1 | -0.22 (-5.09%) | 9,718,000 |
| 11 Dec 2018 | CNY | 4.46 | 4.5 | 4.22 | 4.32 | 4.32 | +0.03 (+0.70%) | 16,903,336 |
| 10 Dec 2018 | CNY | 4 | 4.29 | 3.9 | 4.29 | 4.29 | +0.2 (+4.89%) | 10,611,780 |
| 7 Dec 2018 | CNY | 4.52 | 4.53 | 4.09 | 4.09 | 4.09 | -0.22 (-5.10%) | 18,738,724 |
| 6 Dec 2018 | CNY | 4.27 | 4.31 | 4.18 | 4.31 | 4.31 | +0.21 (+5.12%) | 4,057,800 |
| 5 Dec 2018 | CNY | 3.96 | 4.1 | 3.92 | 4.1 | 4.1 | +0.2 (+5.13%) | 5,860,179 |
| 4 Dec 2018 | CNY | 3.72 | 3.9 | 3.72 | 3.9 | 3.9 | +0.19 (+5.12%) | 3,700,797 |
| 3 Dec 2018 | CNY | 3.59 | 3.71 | 3.5 | 3.71 | 3.71 | +0.18 (+5.10%) | 6,384,337 |
