| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | CNY | 3.99 | 3.99 | 3.87 | 3.87 | 3.87 | -0.09 (-2.27%) | 10,299,910 |
| 16 Jan 2019 | CNY | 4.07 | 4.12 | 3.96 | 3.96 | 3.96 | -0.08 (-1.98%) | 10,508,620 |
| 15 Jan 2019 | CNY | 3.99 | 4.06 | 3.93 | 4.04 | 4.04 | +0.04 (+1%) | 13,686,570 |
| 14 Jan 2019 | CNY | 4 | 4.05 | 3.92 | 4 | 4 | -0.02 (-0.50%) | 9,110,939 |
| 11 Jan 2019 | CNY | 3.97 | 4.05 | 3.94 | 4.02 | 4.02 | +0.05 (+1.26%) | 13,730,425 |
| 10 Jan 2019 | CNY | 3.92 | 4.03 | 3.9 | 3.97 | 3.97 | +0.03 (+0.76%) | 13,998,404 |
| 9 Jan 2019 | CNY | 3.98 | 4.08 | 3.93 | 3.94 | 3.94 | -0.04 (-1.01%) | 23,204,616 |
| 8 Jan 2019 | CNY | 3.99 | 4.06 | 3.92 | 3.98 | 3.98 | -0.01 (-0.25%) | 18,093,849 |
| 7 Jan 2019 | CNY | 3.8 | 4.07 | 3.74 | 3.99 | 3.99 | +0.23 (+6.12%) | 21,351,156 |
| 4 Jan 2019 | CNY | 3.6 | 3.79 | 3.59 | 3.76 | 3.76 | +0.1 (+2.73%) | 9,970,744 |
| 3 Jan 2019 | CNY | 3.56 | 3.75 | 3.54 | 3.66 | 3.66 | +0.09 (+2.52%) | 7,095,668 |
| 2 Jan 2019 | CNY | 3.56 | 3.59 | 3.48 | 3.57 | 3.57 | +0.08 (+2.29%) | 4,990,530 |
| 28 Dec 2018 | CNY | 3.53 | 3.59 | 3.48 | 3.49 | 3.49 | -0.04 (-1.13%) | 4,865,335 |
| 27 Dec 2018 | CNY | 3.72 | 3.74 | 3.51 | 3.53 | 3.53 | -0.13 (-3.55%) | 5,014,460 |
| 26 Dec 2018 | CNY | 3.69 | 3.73 | 3.66 | 3.66 | 3.66 | -0.03 (-0.81%) | 4,826,207 |
| 25 Dec 2018 | CNY | 3.72 | 3.72 | 3.56 | 3.69 | 3.69 | -0.09 (-2.38%) | 7,675,282 |
| 24 Dec 2018 | CNY | 3.71 | 3.78 | 3.71 | 3.78 | 3.78 | +0.07 (+1.89%) | 5,610,422 |
| 21 Dec 2018 | CNY | 3.82 | 3.82 | 3.68 | 3.71 | 3.71 | -0.13 (-3.39%) | 6,717,167 |
| 20 Dec 2018 | CNY | 3.8 | 3.85 | 3.75 | 3.84 | 3.84 | +0.04 (+1.05%) | 5,588,756 |
| 19 Dec 2018 | CNY | 3.85 | 3.9 | 3.78 | 3.8 | 3.8 | -0.07 (-1.81%) | 4,415,570 |
| 18 Dec 2018 | CNY | 3.87 | 3.91 | 3.79 | 3.87 | 3.87 | -0.03 (-0.77%) | 4,467,879 |
| 17 Dec 2018 | CNY | 3.88 | 3.92 | 3.81 | 3.9 | 3.9 | -0.01 (-0.26%) | 6,213,352 |
| 14 Dec 2018 | CNY | 4.07 | 4.07 | 3.91 | 3.91 | 3.91 | -0.17 (-4.17%) | 10,924,369 |
| 13 Dec 2018 | CNY | 4.07 | 4.13 | 4.05 | 4.08 | 4.08 | 0.0 (0.0%) | 10,369,928 |
| 12 Dec 2018 | CNY | 4.14 | 4.15 | 4.07 | 4.08 | 4.08 | -0.07 (-1.69%) | 8,816,490 |
| 11 Dec 2018 | CNY | 4.06 | 4.16 | 4.05 | 4.15 | 4.15 | +0.11 (+2.72%) | 14,782,961 |
| 10 Dec 2018 | CNY | 4.05 | 4.13 | 4.01 | 4.04 | 4.04 | -0.03 (-0.74%) | 11,825,255 |
| 7 Dec 2018 | CNY | 4.15 | 4.16 | 4.04 | 4.07 | 4.07 | -0.12 (-2.86%) | 14,598,478 |
| 6 Dec 2018 | CNY | 4.11 | 4.2 | 4.03 | 4.19 | 4.19 | -0.08 (-1.87%) | 28,785,319 |
| 5 Dec 2018 | CNY | 4.21 | 4.43 | 4.15 | 4.27 | 4.27 | +0.07 (+1.67%) | 55,405,290 |
