| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2019 | CNY | 2.92 | 2.95 | 2.87 | 2.92 | 2.92 | -0.03 (-1.02%) | 25,089,100 |
| 7 Jan 2019 | CNY | 2.8 | 2.95 | 2.76 | 2.95 | 2.95 | +0.13 (+4.61%) | 31,101,530 |
| 4 Jan 2019 | CNY | 2.75 | 2.84 | 2.58 | 2.82 | 2.82 | -0.03 (-1.05%) | 32,430,520 |
| 3 Jan 2019 | CNY | 2.91 | 2.94 | 2.85 | 2.85 | 2.85 | -0.07 (-2.40%) | 13,794,200 |
| 2 Jan 2019 | CNY | 2.96 | 3 | 2.9 | 2.92 | 2.92 | -0.03 (-1.02%) | 13,520,008 |
| 28 Dec 2018 | CNY | 2.97 | 3.05 | 2.89 | 2.95 | 2.95 | 0.0 (0.0%) | 16,016,600 |
| 27 Dec 2018 | CNY | 3.08 | 3.12 | 2.92 | 2.95 | 2.95 | -0.1 (-3.28%) | 20,801,885 |
| 26 Dec 2018 | CNY | 3.07 | 3.14 | 3.04 | 3.05 | 3.05 | +0.01 (+0.33%) | 21,047,390 |
| 25 Dec 2018 | CNY | 3.11 | 3.18 | 3.02 | 3.04 | 3.04 | -0.12 (-3.80%) | 21,418,900 |
| 24 Dec 2018 | CNY | 3.14 | 3.22 | 3.09 | 3.16 | 3.16 | -0.01 (-0.32%) | 14,894,068 |
| 21 Dec 2018 | CNY | 3.15 | 3.22 | 3.09 | 3.17 | 3.17 | -0.01 (-0.31%) | 22,778,672 |
| 20 Dec 2018 | CNY | 3.12 | 3.18 | 3.04 | 3.18 | 3.18 | +0.08 (+2.58%) | 26,057,276 |
| 19 Dec 2018 | CNY | 3.2 | 3.2 | 3.07 | 3.1 | 3.1 | -0.05 (-1.59%) | 21,808,292 |
| 18 Dec 2018 | CNY | 3.22 | 3.27 | 3.1 | 3.15 | 3.15 | -0.14 (-4.26%) | 31,477,469 |
| 17 Dec 2018 | CNY | 3.18 | 3.39 | 3.16 | 3.29 | 3.29 | +0.08 (+2.49%) | 39,201,268 |
| 14 Dec 2018 | CNY | 3.21 | 3.28 | 3.17 | 3.21 | 3.21 | -0.02 (-0.62%) | 29,687,131 |
| 13 Dec 2018 | CNY | 3.24 | 3.31 | 3.2 | 3.23 | 3.23 | -0.02 (-0.62%) | 42,484,272 |
| 12 Dec 2018 | CNY | 3.31 | 3.36 | 3.24 | 3.25 | 3.25 | -0.19 (-5.52%) | 65,124,026 |
| 11 Dec 2018 | CNY | 3.29 | 3.54 | 3.25 | 3.44 | 3.44 | +0.21 (+6.50%) | 104,298,116 |
| 10 Dec 2018 | CNY | 2.91 | 3.23 | 2.89 | 3.23 | 3.23 | +0.29 (+9.86%) | 29,032,277 |
| 7 Dec 2018 | CNY | 3 | 3 | 2.93 | 2.94 | 2.94 | -0.01 (-0.34%) | 9,534,308 |
| 6 Dec 2018 | CNY | 3.01 | 3.07 | 2.94 | 2.95 | 2.95 | -0.08 (-2.64%) | 17,035,415 |
| 5 Dec 2018 | CNY | 2.93 | 3.11 | 2.91 | 3.03 | 3.03 | +0.02 (+0.66%) | 28,729,287 |
| 4 Dec 2018 | CNY | 3.02 | 3.05 | 2.98 | 3.01 | 3.01 | -0.06 (-1.95%) | 25,369,847 |
| 3 Dec 2018 | CNY | 3.2 | 3.23 | 3.02 | 3.07 | 3.07 | +0.07 (+2.33%) | 48,790,570 |
| 30 Nov 2018 | CNY | 2.73 | 3 | 2.73 | 3 | 3 | +0.27 (+9.89%) | 42,340,892 |
| 29 Nov 2018 | CNY | 2.84 | 2.85 | 2.72 | 2.73 | 2.73 | -0.1 (-3.53%) | 10,450,112 |
| 28 Nov 2018 | CNY | 2.83 | 2.83 | 2.71 | 2.83 | 2.83 | +0.01 (+0.35%) | 10,079,235 |
| 27 Nov 2018 | CNY | 2.86 | 2.86 | 2.79 | 2.82 | 2.82 | +0.01 (+0.36%) | 8,552,404 |
| 26 Nov 2018 | CNY | 2.9 | 2.91 | 2.81 | 2.81 | 2.81 | -0.11 (-3.77%) | 13,522,245 |
