| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | CNY | 3.02 | 3.07 | 3 | 3 | 3 | -0.01 (-0.33%) | 4,653,881 |
| 9 Jan 2019 | CNY | 3.04 | 3.1 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 7,225,332 |
| 8 Jan 2019 | CNY | 3.02 | 3.08 | 3.01 | 3.03 | 3.03 | -0.01 (-0.33%) | 7,246,936 |
| 7 Jan 2019 | CNY | 2.94 | 3.14 | 2.92 | 3.04 | 3.04 | +0.12 (+4.11%) | 12,256,471 |
| 4 Jan 2019 | CNY | 2.81 | 2.93 | 2.79 | 2.92 | 2.92 | +0.1 (+3.55%) | 7,518,612 |
| 3 Jan 2019 | CNY | 2.78 | 2.87 | 2.78 | 2.82 | 2.82 | -0.01 (-0.35%) | 5,816,759 |
| 2 Jan 2019 | CNY | 2.85 | 2.89 | 2.82 | 2.83 | 2.83 | -0.04 (-1.39%) | 4,661,762 |
| 28 Dec 2018 | CNY | 2.87 | 2.88 | 2.83 | 2.87 | 2.87 | +0.03 (+1.06%) | 3,966,290 |
| 27 Dec 2018 | CNY | 2.97 | 2.98 | 2.82 | 2.84 | 2.84 | -0.07 (-2.41%) | 5,259,800 |
| 26 Dec 2018 | CNY | 2.9 | 2.95 | 2.9 | 2.91 | 2.91 | +0.02 (+0.69%) | 5,508,648 |
| 25 Dec 2018 | CNY | 2.9 | 2.91 | 2.82 | 2.89 | 2.89 | -0.06 (-2.03%) | 8,818,964 |
| 24 Dec 2018 | CNY | 2.99 | 3.01 | 2.93 | 2.95 | 2.95 | -0.02 (-0.67%) | 6,394,435 |
| 21 Dec 2018 | CNY | 3 | 3.07 | 2.95 | 2.97 | 2.97 | -0.05 (-1.66%) | 8,600,418 |
| 20 Dec 2018 | CNY | 3.09 | 3.11 | 2.99 | 3.02 | 3.02 | -0.06 (-1.95%) | 12,470,450 |
| 19 Dec 2018 | CNY | 3.18 | 3.18 | 3.04 | 3.08 | 3.08 | -0.06 (-1.91%) | 13,773,921 |
| 18 Dec 2018 | CNY | 3.27 | 3.28 | 3.07 | 3.14 | 3.14 | -0.18 (-5.42%) | 23,107,798 |
| 17 Dec 2018 | CNY | 3.31 | 3.33 | 3.21 | 3.32 | 3.32 | +0.01 (+0.30%) | 22,415,633 |
| 14 Dec 2018 | CNY | 3.46 | 3.46 | 3.26 | 3.31 | 3.31 | -0.14 (-4.06%) | 36,999,085 |
| 13 Dec 2018 | CNY | 3.18 | 3.45 | 3.17 | 3.45 | 3.45 | +0.31 (+9.87%) | 29,240,652 |
| 12 Dec 2018 | CNY | 3.14 | 3.17 | 3.12 | 3.14 | 3.14 | +0.03 (+0.96%) | 5,883,647 |
| 11 Dec 2018 | CNY | 3.08 | 3.13 | 3.05 | 3.11 | 3.11 | +0.06 (+1.97%) | 8,515,327 |
| 10 Dec 2018 | CNY | 3.13 | 3.16 | 3.03 | 3.05 | 3.05 | -0.11 (-3.48%) | 7,766,614 |
| 7 Dec 2018 | CNY | 3.17 | 3.23 | 3.15 | 3.16 | 3.16 | 0.0 (0.0%) | 5,897,108 |
| 6 Dec 2018 | CNY | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -0.09 (-2.77%) | 6,362,247 |
| 5 Dec 2018 | CNY | 3.23 | 3.27 | 3.18 | 3.25 | 3.25 | -0.03 (-0.91%) | 5,770,543 |
| 4 Dec 2018 | CNY | 3.27 | 3.3 | 3.22 | 3.28 | 3.28 | +0.03 (+0.92%) | 6,113,951 |
| 3 Dec 2018 | CNY | 3.3 | 3.34 | 3.22 | 3.25 | 3.25 | +0.12 (+3.83%) | 8,074,059 |
| 30 Nov 2018 | CNY | 3.11 | 3.15 | 3.05 | 3.13 | 3.13 | +0.02 (+0.64%) | 8,244,273 |
| 29 Nov 2018 | CNY | 3.25 | 3.29 | 3.11 | 3.11 | 3.11 | -0.13 (-4.01%) | 5,486,626 |
| 28 Nov 2018 | CNY | 3.21 | 3.24 | 3.17 | 3.24 | 3.24 | +0.04 (+1.25%) | 5,086,072 |
