| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 4.92 | 5.03 | 4.91 | 5 | 5 | +0.07 (+1.42%) | 3,234,500 |
| 17 Jan 2019 | CNY | 4.96 | 5.05 | 4.93 | 4.93 | 4.93 | -0.04 (-0.80%) | 3,198,000 |
| 16 Jan 2019 | CNY | 5 | 5.05 | 4.97 | 4.97 | 4.97 | -0.05 (-1.00%) | 2,517,704 |
| 15 Jan 2019 | CNY | 5.02 | 5.05 | 4.93 | 5.02 | 5.02 | +0.01 (+0.20%) | 4,043,917 |
| 14 Jan 2019 | CNY | 4.84 | 5.06 | 4.82 | 5.01 | 5.01 | +0.16 (+3.30%) | 6,258,817 |
| 11 Jan 2019 | CNY | 4.93 | 4.94 | 4.79 | 4.85 | 4.85 | -0.05 (-1.02%) | 4,285,225 |
| 10 Jan 2019 | CNY | 4.86 | 4.94 | 4.83 | 4.9 | 4.9 | +0.02 (+0.41%) | 3,104,212 |
| 9 Jan 2019 | CNY | 4.86 | 4.95 | 4.86 | 4.88 | 4.88 | +0.04 (+0.83%) | 3,065,516 |
| 8 Jan 2019 | CNY | 4.87 | 4.89 | 4.81 | 4.84 | 4.84 | 0.0 (0.0%) | 2,849,200 |
| 7 Jan 2019 | CNY | 4.79 | 4.87 | 4.76 | 4.84 | 4.84 | +0.04 (+0.83%) | 3,712,099 |
| 4 Jan 2019 | CNY | 4.53 | 4.83 | 4.51 | 4.8 | 4.8 | +0.27 (+5.96%) | 7,356,890 |
| 3 Jan 2019 | CNY | 4.71 | 4.73 | 4.51 | 4.53 | 4.53 | -0.15 (-3.21%) | 4,552,768 |
| 2 Jan 2019 | CNY | 4.62 | 4.71 | 4.6 | 4.68 | 4.68 | +0.08 (+1.74%) | 3,349,400 |
| 28 Dec 2018 | CNY | 4.6 | 4.66 | 4.59 | 4.6 | 4.6 | 0.0 (0.0%) | 3,327,459 |
| 27 Dec 2018 | CNY | 4.78 | 4.82 | 4.59 | 4.6 | 4.6 | -0.04 (-0.86%) | 2,660,614 |
| 26 Dec 2018 | CNY | 4.7 | 4.76 | 4.63 | 4.64 | 4.64 | -0.07 (-1.49%) | 3,114,514 |
| 25 Dec 2018 | CNY | 4.82 | 4.82 | 4.6 | 4.71 | 4.71 | -0.13 (-2.69%) | 4,645,835 |
| 24 Dec 2018 | CNY | 4.83 | 4.87 | 4.77 | 4.84 | 4.84 | 0.0 (0.0%) | 1,775,400 |
| 21 Dec 2018 | CNY | 4.85 | 4.94 | 4.81 | 4.84 | 4.84 | -0.01 (-0.21%) | 3,033,018 |
| 20 Dec 2018 | CNY | 4.84 | 4.94 | 4.81 | 4.85 | 4.85 | +0.03 (+0.62%) | 3,371,827 |
| 19 Dec 2018 | CNY | 4.97 | 4.97 | 4.82 | 4.82 | 4.82 | -0.15 (-3.02%) | 4,260,078 |
| 18 Dec 2018 | CNY | 4.98 | 5.02 | 4.9 | 4.97 | 4.97 | -0.03 (-0.60%) | 3,375,864 |
| 17 Dec 2018 | CNY | 4.9 | 5.05 | 4.82 | 5 | 5 | +0.06 (+1.21%) | 4,409,135 |
| 14 Dec 2018 | CNY | 5.02 | 5.08 | 4.93 | 4.94 | 4.94 | -0.1 (-1.98%) | 3,779,852 |
| 13 Dec 2018 | CNY | 5.02 | 5.09 | 4.98 | 5.04 | 5.04 | +0.02 (+0.40%) | 3,533,196 |
| 12 Dec 2018 | CNY | 5.04 | 5.04 | 4.97 | 5.02 | 5.02 | 0.0 (0.0%) | 2,738,822 |
| 11 Dec 2018 | CNY | 5.02 | 5.08 | 4.98 | 5.02 | 5.02 | 0.0 (0.0%) | 2,596,400 |
| 10 Dec 2018 | CNY | 5.04 | 5.22 | 4.96 | 5.02 | 5.02 | -0.02 (-0.40%) | 5,854,100 |
| 7 Dec 2018 | CNY | 5.05 | 5.1 | 5 | 5.04 | 5.04 | +0.01 (+0.20%) | 3,292,235 |
| 6 Dec 2018 | CNY | 5.1 | 5.14 | 4.99 | 5.03 | 5.03 | -0.08 (-1.57%) | 4,051,758 |
