| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | CNY | 4.88 | 4.99 | 4.85 | 4.99 | 4.99 | +0.09 (+1.84%) | 4,251,049 |
| 17 Jan 2019 | CNY | 4.9 | 4.95 | 4.88 | 4.9 | 4.9 | -0.01 (-0.20%) | 2,441,247 |
| 16 Jan 2019 | CNY | 4.98 | 4.99 | 4.9 | 4.91 | 4.91 | -0.06 (-1.21%) | 2,901,240 |
| 15 Jan 2019 | CNY | 4.9 | 4.97 | 4.9 | 4.97 | 4.97 | +0.06 (+1.22%) | 2,790,911 |
| 14 Jan 2019 | CNY | 4.92 | 4.94 | 4.88 | 4.91 | 4.91 | -0.03 (-0.61%) | 2,153,003 |
| 11 Jan 2019 | CNY | 4.89 | 4.94 | 4.89 | 4.94 | 4.94 | +0.03 (+0.61%) | 1,980,646 |
| 10 Jan 2019 | CNY | 4.9 | 4.95 | 4.89 | 4.91 | 4.91 | -0.01 (-0.20%) | 1,971,746 |
| 9 Jan 2019 | CNY | 4.92 | 4.97 | 4.9 | 4.92 | 4.92 | -0.02 (-0.40%) | 3,852,217 |
| 8 Jan 2019 | CNY | 4.96 | 5.12 | 4.88 | 4.94 | 4.94 | +0.04 (+0.82%) | 5,171,175 |
| 7 Jan 2019 | CNY | 4.84 | 4.9 | 4.82 | 4.9 | 4.9 | +0.07 (+1.45%) | 3,345,196 |
| 4 Jan 2019 | CNY | 4.6 | 4.83 | 4.59 | 4.83 | 4.83 | +0.19 (+4.09%) | 3,605,143 |
| 3 Jan 2019 | CNY | 4.64 | 4.68 | 4.6 | 4.64 | 4.64 | 0.0 (0.0%) | 1,493,322 |
| 2 Jan 2019 | CNY | 4.61 | 4.66 | 4.61 | 4.64 | 4.64 | +0.04 (+0.87%) | 1,665,705 |
| 28 Dec 2018 | CNY | 4.67 | 4.69 | 4.6 | 4.6 | 4.6 | -0.04 (-0.86%) | 1,552,355 |
| 27 Dec 2018 | CNY | 4.75 | 4.8 | 4.61 | 4.64 | 4.64 | -0.06 (-1.28%) | 2,113,903 |
| 26 Dec 2018 | CNY | 4.69 | 4.73 | 4.66 | 4.7 | 4.7 | +0.02 (+0.43%) | 1,585,672 |
| 25 Dec 2018 | CNY | 4.73 | 4.73 | 4.55 | 4.68 | 4.68 | -0.08 (-1.68%) | 2,701,649 |
| 24 Dec 2018 | CNY | 4.75 | 4.77 | 4.63 | 4.76 | 4.76 | +0.03 (+0.63%) | 1,537,626 |
| 21 Dec 2018 | CNY | 4.76 | 4.77 | 4.7 | 4.73 | 4.73 | -0.03 (-0.63%) | 1,878,779 |
| 20 Dec 2018 | CNY | 4.69 | 4.77 | 4.69 | 4.76 | 4.76 | +0.06 (+1.28%) | 1,673,812 |
| 19 Dec 2018 | CNY | 4.78 | 4.79 | 4.69 | 4.7 | 4.7 | -0.05 (-1.05%) | 1,900,421 |
| 18 Dec 2018 | CNY | 4.81 | 4.81 | 4.71 | 4.75 | 4.75 | -0.07 (-1.45%) | 2,222,918 |
| 17 Dec 2018 | CNY | 4.74 | 4.84 | 4.74 | 4.82 | 4.82 | +0.02 (+0.42%) | 1,675,231 |
| 14 Dec 2018 | CNY | 4.97 | 4.99 | 4.74 | 4.8 | 4.8 | -0.2 (-4%) | 3,154,166 |
| 13 Dec 2018 | CNY | 4.96 | 5.04 | 4.91 | 5 | 5 | +0.05 (+1.01%) | 2,953,225 |
| 12 Dec 2018 | CNY | 4.99 | 5.01 | 4.93 | 4.95 | 4.95 | 0.0 (0.0%) | 1,695,781 |
| 11 Dec 2018 | CNY | 4.91 | 4.97 | 4.9 | 4.95 | 4.95 | +0.06 (+1.23%) | 1,726,412 |
| 10 Dec 2018 | CNY | 4.95 | 4.97 | 4.86 | 4.89 | 4.89 | -0.12 (-2.40%) | 2,700,768 |
| 7 Dec 2018 | CNY | 5.13 | 5.13 | 4.93 | 5.01 | 5.01 | -0.04 (-0.79%) | 3,888,920 |
| 6 Dec 2018 | CNY | 5.16 | 5.23 | 5.02 | 5.05 | 5.05 | -0.11 (-2.13%) | 4,758,071 |
