| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2019 | CNY | 5.12 | 5.13 | 5.06 | 5.11 | 5.11 | 0.0 (0.0%) | 3,557,700 |
| 8 Jan 2019 | CNY | 5.08 | 5.16 | 5.06 | 5.11 | 5.11 | +0.03 (+0.59%) | 3,568,101 |
| 7 Jan 2019 | CNY | 5.1 | 5.12 | 5.05 | 5.08 | 5.08 | +0.02 (+0.40%) | 3,889,373 |
| 4 Jan 2019 | CNY | 4.98 | 5.07 | 4.94 | 5.06 | 5.06 | +0.07 (+1.40%) | 3,650,236 |
| 3 Jan 2019 | CNY | 5.03 | 5.07 | 4.97 | 4.99 | 4.99 | -0.04 (-0.80%) | 2,890,700 |
| 2 Jan 2019 | CNY | 4.99 | 5.11 | 4.94 | 5.03 | 5.03 | +0.07 (+1.41%) | 3,706,506 |
| 28 Dec 2018 | CNY | 4.92 | 5.02 | 4.92 | 4.96 | 4.96 | +0.05 (+1.02%) | 2,641,400 |
| 27 Dec 2018 | CNY | 5.02 | 5.04 | 4.91 | 4.91 | 4.91 | -0.06 (-1.21%) | 3,785,300 |
| 26 Dec 2018 | CNY | 5 | 5.04 | 4.92 | 4.97 | 4.97 | -0.07 (-1.39%) | 4,138,208 |
| 25 Dec 2018 | CNY | 5.07 | 5.08 | 4.9 | 5.04 | 5.04 | -0.08 (-1.56%) | 6,491,155 |
| 24 Dec 2018 | CNY | 5.06 | 5.12 | 5.06 | 5.12 | 5.12 | +0.03 (+0.59%) | 2,246,023 |
| 21 Dec 2018 | CNY | 5.14 | 5.17 | 5 | 5.09 | 5.09 | -0.07 (-1.36%) | 6,086,217 |
| 20 Dec 2018 | CNY | 5.14 | 5.17 | 5.08 | 5.16 | 5.16 | +0.03 (+0.58%) | 3,753,780 |
| 19 Dec 2018 | CNY | 5.07 | 5.28 | 5.07 | 5.13 | 5.13 | +0.07 (+1.38%) | 6,348,248 |
| 18 Dec 2018 | CNY | 5 | 5.07 | 4.98 | 5.06 | 5.06 | +0.04 (+0.80%) | 3,175,927 |
| 17 Dec 2018 | CNY | 4.99 | 5.06 | 4.93 | 5.02 | 5.02 | +0.03 (+0.60%) | 3,855,969 |
| 14 Dec 2018 | CNY | 5.12 | 5.13 | 4.99 | 4.99 | 4.99 | -0.14 (-2.73%) | 5,717,400 |
| 13 Dec 2018 | CNY | 5.13 | 5.19 | 5.11 | 5.13 | 5.13 | 0.0 (0.0%) | 4,529,501 |
| 12 Dec 2018 | CNY | 5.21 | 5.23 | 5.12 | 5.13 | 5.13 | -0.1 (-1.91%) | 3,519,916 |
| 11 Dec 2018 | CNY | 5.23 | 5.29 | 5.19 | 5.23 | 5.23 | 0.0 (0.0%) | 4,227,116 |
| 10 Dec 2018 | CNY | 5.04 | 5.31 | 5.03 | 5.23 | 5.23 | +0.14 (+2.75%) | 8,847,602 |
| 7 Dec 2018 | CNY | 5.21 | 5.23 | 5.03 | 5.09 | 5.09 | -0.1 (-1.93%) | 9,234,833 |
| 6 Dec 2018 | CNY | 5.4 | 5.4 | 5.19 | 5.19 | 5.19 | -0.27 (-4.95%) | 14,563,050 |
| 5 Dec 2018 | CNY | 5.25 | 5.48 | 5.23 | 5.46 | 5.46 | +0.08 (+1.49%) | 10,906,681 |
| 4 Dec 2018 | CNY | 5.59 | 5.63 | 5.33 | 5.38 | 5.38 | -0.23 (-4.10%) | 21,203,907 |
| 3 Dec 2018 | CNY | 5.58 | 5.64 | 5.49 | 5.61 | 5.61 | +0.12 (+2.19%) | 11,410,180 |
| 30 Nov 2018 | CNY | 5.49 | 5.54 | 5.38 | 5.49 | 5.49 | 0.0 (0.0%) | 9,393,160 |
| 29 Nov 2018 | CNY | 5.38 | 5.6 | 5.35 | 5.49 | 5.49 | +0.14 (+2.62%) | 12,610,442 |
| 28 Nov 2018 | CNY | 5.38 | 5.39 | 5.26 | 5.35 | 5.35 | -0.02 (-0.37%) | 5,740,531 |
| 27 Nov 2018 | CNY | 5.3 | 5.44 | 5.23 | 5.37 | 5.37 | +0.14 (+2.68%) | 10,788,394 |
